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 16 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 317 75 242 8,126 3,204 4,922 26
AAC AAC TECH (02018) 1,644 1,006 638 53,875 28,203 25,672 55
ACC ANHUI CONCH (00914) 507 329 178 23,347 10,942 12,405 30
AIA AIA (01299) 2,878 1,249 1,629 112,608 49,795 62,813 33
AIR AIR CHINA (00753) 775 576 199 28,366 15,393 12,973 50
AKS AKESO (09926) 246 135 111 14,178 7,846 6,332 84
ALB BABA (09988) 128,956 71,271 57,685 1,896,119 881,082 1,015,037 60
ALC ALUMINUM CORP OF CHINA (02600) 1,617 1,031 586 48,320 27,499 20,821 53
ALH ALI HEALTH (00241) 2,484 1,884 600 177,282 76,112 101,170 49
AMC CAM CSI300 (03188) 369 263 106 9,271 5,091 4,180 27
ANA ANTA SPORTS (02020) 2,837 1,299 1,538 204,602 118,444 86,158 44
BCM BANK OF COMM CO LTD (03328) 60 1 59 17,691 8,121 9,570 23
BEA BANK OF EAST ASIA (00023) 811 596 215 39,751 18,074 21,677 18
BIU BIDU (09888) 29,403 14,573 14,830 632,530 264,308 368,222 76
BLI BILIBILI (09626) 4,516 3,259 1,257 178,057 91,927 86,130 71
BOC BOC HK (HLDGS) LTD (02388) 1,821 830 991 50,420 22,719 27,701 25
BOM BEONE MEDICINES (06160) 801 490 311 23,319 10,500 12,819 42
BUD BUD APAC (01876) 664 264 400 20,328 7,621 12,707 35
BYD BYD COMPANY (01211) 23,612 12,743 10,869 431,079 183,781 247,298 54
BYE BYD ELECTRONIC (00285) 2,245 1,523 722 37,506 15,411 22,095 55
CAT CATL (03750) 7,493 2,916 4,577 143,876 65,039 78,837 53
CCC CHINA COMM CONS (01800) 505 337 168 46,746 31,789 14,957 21
CCE CHINA COAL (01898) 659 21 638 38,175 14,170 24,005 37
CDA CHINA CINDA (01359) 32 32 0 3,150 2,304 846 38
CGN CGN POWER (01816) 29 11 18 10,825 5,441 5,384 30
CHQ CHINA HONGQIAO (01378) 1,267 629 638 26,025 16,018 10,007 54
CHT CHINA MOBILE LTD (00941) 9,147 5,151 3,996 204,495 97,073 107,422 18
CHU CHINA UNICOM LTD (00762) 1,619 683 936 73,959 38,123 35,836 26
CIT CITIC (00267) 643 140 503 28,563 14,248 14,315 27
CKH CKH HOLDINGS (00001) 2,073 1,254 819 44,349 24,908 19,441 30
CKP CK ASSET (01113) 463 125 338 13,946 6,593 7,353 26
CLI CHINA LIFE INSURANCE (02628) 8,510 4,692 3,818 253,074 115,392 137,682 52
CLP CLP HOLDINGS LTD (00002) 506 211 295 10,159 5,581 4,578 17
CMB CM BANK (03968) 1,541 858 683 142,782 58,661 84,121 22
CNC CNOOC LTD (00883) 7,989 3,684 4,305 318,709 157,719 160,990 44
COL CHINA OVERSEAS (00688) 4,164 2,115 2,049 44,596 22,788 21,808 38
COS COSCO SHIP HOLD (01919) 715 318 397 17,490 7,140 10,350 32
CPA CATHAY PACIFIC AIRWAYS (00293) 428 140 288 33,402 19,138 14,264 30
CPC CHINA PETROL & CHEM COR (00386) 5,699 1,511 4,188 281,950 126,773 155,177 25
CPI CPIC (02601) 456 224 232 99,371 40,712 58,659 35
CRC CHINA RAIL CONS (01186) 742 382 360 18,808 9,824 8,984 21
CRG CHINA RAILWAY (00390) 232 118 114 29,386 12,618 16,768 30
CRL CHINA RES LAND (01109) 3,991 2,327 1,664 55,328 28,358 26,970 39
CRP CHINA RES POWER (00836) 232 144 88 14,588 6,820 7,768 26
CSA CSOP A50 ETF (02822) 152 65 87 4,848 2,026 2,822 25
CSE CHINA SHENHUA (01088) 2,037 939 1,098 61,388 27,786 33,602 29
CSP CSPC PHARMA (01093) 6,919 1,894 5,025 101,846 52,389 49,457 56
CTB CITIC BANK (00998) 564 347 217 18,452 8,673 9,779 22
CTC CHINA TELECOM CORP LTD (00728) 1,193 488 705 120,933 67,824 53,109 28
CTS CITIC SEC (06030) 1,309 1,129 180 38,402 20,596 17,806 47
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 41
GAC GAC GROUP (02238) 108 105 3 9,158 4,997 4,161 43
GAH GEELY AUTO (00175) 2,911 1,827 1,084 43,852 22,238 21,614 63
GHL XINYI GLASS (00868) 1,072 1,008 64 7,852 4,208 3,644 43
GLI GANFENG LITHIUM (01772) 6,025 3,635 2,390 101,349 61,734 39,615 61
GLX GALAXY ENT (00027) 7,329 2,618 4,711 69,920 30,625 39,295 30
GWM GWMOTOR (02333) 1,771 1,499 272 69,353 37,081 32,272 43
HCF HSCEI ETF (02828) 2,651 291 2,360 29,762 13,800 15,962 24
HDO HAIDILAO (06862) 2,194 1,792 402 21,869 11,327 10,542 39
HEH POWER ASSETS (00006) 280 101 179 6,995 3,472 3,523 19
HES HAIER SMART HOME (06690) 660 519 141 17,798 8,943 8,855 32
HEX HK EXCHANGES & CLEARING (00388) 26,918 17,867 9,051 440,275 225,060 215,215 29
HGN HENGAN INT'L (01044) 4,348 2,219 2,129 12,826 5,304 7,522 27
HKB HSBC HOLDINGS PLC (00005) 10,517 5,607 4,910 319,174 131,430 187,744 28
HKG HONG KONG & CHINA GAS (00003) 2,519 285 2,234 40,032 12,374 27,658 17
HLD HENDERSON LAND DEV LTD (00012) 736 485 251 17,934 10,714 7,220 27
HNP HUANENG POWER INT INC (00902) 1,386 1,042 344 54,544 32,875 21,669 38
HOS HUA HONG GRACE (01347) 1,267 735 532 29,317 12,994 16,323 106
HRB HORIZON ROBOTICS (09660) 1,391 669 722 82,542 37,291 45,251 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 38
INB INNOVENT BIO (01801) 517 250 267 21,819 11,541 10,278 61
JDC JD (09618) 9,472 4,058 5,414 245,054 105,779 139,275 47
JDH JD HEALTH (06618) 1,479 849 630 48,206 22,536 25,670 52
JXC JIANGXI COPPER (00358) 1,099 355 744 42,262 23,083 19,179 65
KDS KINGDEE INT'L (00268) 1,216 994 222 29,716 15,059 14,657 63
KLE KUNLUN ENERGY (00135) 12 2 10 3,454 1,397 2,057 23
KSO KINGSOFT (03888) 1,075 655 420 23,806 15,695 8,111 52
KST KUAISHOU (01024) 53,952 31,265 22,687 535,726 264,224 271,502 75
LAO LAOPU GOLD (06181) 793 538 255 79,927 32,633 47,294 72
LAU LI AUTO (02015) 6,435 3,816 2,619 173,218 80,305 92,913 70
LEN LENOVO GROUP (00992) 5,164 3,919 1,245 319,293 171,514 147,779 70
LNI LI NING (02331) 10,561 1,336 9,225 121,472 57,202 64,270 35
LNK LINK REIT (00823) 1,115 445 670 37,861 19,641 18,220 19
LSP LUXSHARE ICT (02475) 957 574 383 5,807 3,274 2,533 73
MDG MIDEA GROUP (00300) 1,509 585 924 28,866 15,515 13,351 30
MEN MENGNIU DAIRY (02319) 827 595 232 26,411 12,613 13,798 38
MET MEITUAN DIANPING (03690) 55,537 32,566 22,971 986,571 456,686 529,885 63
MGM MGM CHINA (02282) 134 84 50 9,564 5,749 3,815 35
MIU XIAOMI (01810) 130,997 97,904 33,093 1,124,604 635,349 489,255 71
MOL CMOC (03993) 235 184 51 12,412 7,471 4,941 63
MSB MINSHENG BANK (01988) 40 12 28 5,459 2,801 2,658 29
MTR MTR CORPORATION LTD (00066) 1,489 608 881 23,172 10,700 12,472 18
NBM CNBM (03323) 708 397 311 48,067 30,201 17,866 70
NCL NCI (01336) 563 364 199 27,450 12,037 15,413 43
NFU NONGFU SPRING (09633) 293 77 216 14,004 6,361 7,643 41
NTE NTES (09999) 2,681 1,590 1,091 58,627 29,466 29,161 46
NWD NEW WORLD DEV CO LTD (00017) 1,629 746 883 56,057 16,429 39,628 47
ORT NEW ORIENTAL (09901) 691 555 136 10,251 5,863 4,388 44
PAI PING AN INSURANCE LTD (02318) 14,686 7,981 6,705 828,438 368,332 460,106 29
PEC PETROCHINA CO LTD (00857) 4,020 2,922 1,098 230,783 107,562 123,221 35
PEN XPENG (09868) 14,883 9,961 4,922 258,278 136,776 121,502 106
PHT PA GOODDOCTOR (01833) 1,118 592 526 21,132 12,797 8,335 57
PIC PICC P&C (02328) 55 16 39 18,031 7,798 10,233 32
PIN PICC GROUP (01339) 200 66 134 12,921 6,200 6,721 39
POP POP MART (09992) 82,792 42,299 40,493 800,521 353,191 447,330 61
SAN SANDS CHINA LTD (01928) 30,804 10,156 20,648 183,645 83,682 99,963 34
SBO SBP GROUP (01177) 214 86 128 20,866 10,782 10,084 55
SET SENSETIME (00020) 287 135 152 13,539 7,696 5,843 64
SHK SUN HUNG KAI PPT LTD (00016) 919 517 402 20,139 11,219 8,920 35
SHL XINYI SOLAR (00968) 240 133 107 33,198 15,238 17,960 49
SHZ SHENZHOU INTL (02313) 1,530 720 810 20,264 9,720 10,544 36
SMC SMIC (00981) 5,217 3,614 1,603 104,143 52,949 51,194 107
SNO SUNNY OPT (02382) 1,007 713 294 70,066 31,838 38,228 61
SNP SINOPHARM (01099) 681 298 383 13,360 7,885 5,475 31
SWA SWIRE PACIFIC LTD 'A' (00019) 25 22 3 4,223 2,280 1,943 29
TCH TENCENT HOLDINGS LTD (00700) 204,659 132,105 72,554 2,503,629 1,478,814 1,024,815 53
TIC TECHTRONIC IND (00669) 384 182 202 29,958 15,889 14,069 34
TRF TRACKER FUND OF HK (02800) 7,308 4,497 2,811 59,328 24,634 34,694 23
TRP TRIP.COM (09961) 5,499 2,359 3,140 115,644 47,836 67,808 47
VNK CHINA VANKE (02202) 4,812 447 4,365 43,201 10,378 32,823 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 82 64 18 5,812 2,457 3,355 36
WHL THE WHARF (HLDGS) LTD (00004) 56 17 39 1,335 779 556 30
WWC WANT WANT CHINA (00151) 30 16 14 6,588 2,609 3,979 38
WXA WUXI APPTEC (02359) 1,019 495 524 26,472 13,603 12,869 55
WXB WUXI BIO (02269) 4,743 1,678 3,065 124,283 56,449 67,834 66
XAB ABC ($0.001) (01288) 786 411 375 24,642 11,040 13,602 25
XBC BANK OF CHINA ($0.001) (03988) 7,440 3,012 4,428 376,873 177,980 198,893 23
XCC CCB ($0.001) (00939) 7,357 1,249 6,108 487,269 210,648 276,621 21
XIC ICBC ($0.001) (01398) 1,289 555 734 365,771 155,100 210,671 24
XPB PSBC ($0.001) (01658) 184 141 43 8,622 4,292 4,330 24
XTW CHINA TOWER ($0.001) (00788) 430 195 235 43,689 27,588 16,101 23
YZC YANKUANG ENERGY (01171) 348 175 173 36,972 20,563 16,409 51
ZAO ZA ONLINE (06060) 487 416 71 11,889 8,917 2,972 40
ZJG ZIJIN GOLD INTL (02259) 3,068 1,505 1,563 54,220 28,147 26,073 91
ZJM ZIJIN MINING GROUP (02899) 4,698 1,980 2,718 162,564 65,914 96,650 66
ZSH ZHONGSHENG HLDG (00881) 750 204 546 18,296 12,360 5,936 52
TOTAL 1,057,242 605,843 451,399 18,960,730 9,292,130 9,668,600
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 30DEC26 39.00 41,994 0.73 46 0.78 0.63 51,819 +0.33 +82.50
C TCH 30JUL26 500.00 31,670 8.53 39 13.50 6.43 38,755 +2.16 +33.91
P POP 30JUL26 155.00 9,069 1.26 43 2.30 0.97 39,804 -3.04 -70.70
C MIU 29SEP26 30.00 8,302 1.40 46 1.53 1.10 10,873 +0.58 +70.73
C MIU 30JUL26 30.00 6,521 0.33 52 0.43 0.16 10,360 +0.23 +230.00
P SAN 29OCT26 13.00 6,214 0.92 34 0.99 0.87 7,489 -0.18 -16.36
P SAN 30MAR27 13.00 5,910 1.41 34 1.48 1.42 7,141 -0.16 -10.19
C TCH 17JUL26 490.00 5,596 3.29 56 9.00 2.35 2,275 +1.12 +51.61
C TCH 30JUL26 620.00 5,479 0.22 54 0.40 0.21 15,079 +0.12 +120.00
P BIU 29SEP26 92.50 5,350 3.10 52 0.00 0.00 12,260 -0.47 -13.17
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C PEN 17JUL26 60.00 314 0.22 103 0.38 0.10 292 +0.21 +2,100.00
C POP 17JUL26 172.50 2,014 0.69 62 1.39 0.40 1,910 +0.65 +1,625.00
C POP 17JUL26 170.00 1,206 1.42 63 3.00 0.70 1,152 +1.33 +1,477.78
P CHT 17JUL26 72.50 0 0.15 121 0.00 0.00 0 +0.14 +1,400.00
P CHT 24JUL26 72.50 0 0.15 43 0.00 0.00 0 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P POP 17JUL26 152.50 0 0.01 72 0.00 0.00 2,101 -0.89 -98.89
P POP 17JUL26 155.00 37 0.02 67 0.17 0.15 2,331 -1.55 -98.73
P TRP 17JUL26 320.00 14 0.01 48 0.21 0.15 129 -0.56 -98.25
P POP 17JUL26 157.50 8 0.05 63 0.80 0.24 815 -2.60 -98.11
P BYD 17JUL26 85.00 38 0.01 56 0.14 0.04 135 -0.51 -98.08
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.910
30JUL26 10.00 C 0.00 0.00 0.00 7.01 -0.34 164 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.51 -0.34 151 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.01 -0.35 138 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.52 -0.33 129 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.94 -0.41 84 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.46 -0.41 86 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.03 -0.27 97 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.53 -0.33 85 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.01 -0.35 70 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.50 -0.29 58 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.99 -0.30 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.44 -0.36 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.98 -0.38 25 0 233 0
30JUL26 16.50 C 0.00 0.00 0.00 0.59 -0.30 25 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 -0.25 25 0 28 0
30JUL26 17.50 C 0.23 0.24 0.13 0.14 -0.15 26 47 164 +47
30JUL26 18.00 C 0.11 0.12 0.11 0.05 -0.09 26 25 174 +25
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 126 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 126 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.03 -0.34 78 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.52 -0.35 69 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.04 -0.34 66 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.54 -0.34 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.03 -0.38 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.53 -0.37 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.01 -0.40 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.51 -0.32 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.00 -0.35 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.55 -0.33 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.15 -0.31 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.79 -0.32 22 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 -0.23 23 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.18 23 0 5 0
28AUG26 18.00 C 0.00 0.00 0.00 0.20 -0.13 24 0 79 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 -0.09 23 0 155 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 36 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.22 -0.40 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.01 -0.36 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.51 -0.37 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 -0.34 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 -0.37 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.04 -0.34 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.54 -0.34 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.38 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 -0.37 30 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 -0.38 28 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.63 -0.26 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.26 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 -0.31 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 -0.32 22 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.24 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.21 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.17 23 0 4 0
29SEP26 18.00 C 0.44 0.44 0.44 0.35 -0.13 23 3 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.11 23 0 26 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.05 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.04 -0.36 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.52 -0.38 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.04 -0.36 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.54 -0.38 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.03 -0.41 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.53 -0.43 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.07 -0.43 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.63 -0.41 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.25 -0.27 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.80 -0.30 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 -0.32 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.10 -0.32 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.84 -0.22 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.63 -0.18 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.46 -0.15 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.34 -0.12 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.07 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.22 -0.42 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.01 -0.39 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 -0.38 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 -0.41 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.04 -0.39 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.54 -0.41 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 -0.45 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 -0.45 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.12 -0.42 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 -0.35 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.25 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.87 -0.34 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 -0.28 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 -0.26 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 -0.23 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.21 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.17 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.14 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.13 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.11 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.08 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.22 -0.42 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.01 -0.39 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.51 -0.39 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.04 -0.38 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.52 -0.41 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.04 -0.39 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.54 -0.42 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.03 -0.45 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.55 -0.47 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.16 -0.41 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.82 -0.32 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.42 -0.25 23 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.98 -0.32 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 -0.33 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.33 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.22 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.19 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.18 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.17 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.13 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.12 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.10 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.04 -0.38 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.52 -0.41 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.04 -0.40 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.54 -0.43 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 -0.48 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.59 -0.47 17 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.22 -0.36 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.91 -0.32 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.53 -0.29 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.23 -0.24 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.94 -0.22 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 -0.28 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.37 -0.21 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.16 -0.19 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.98 -0.18 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.18 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 -0.16 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 -0.16 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 -0.11 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 -0.08 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 75 3,204 +72
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 96 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 15.50 P 0.03 0.03 0.03 0.02 +0.01 28 100 206 +100
30JUL26 16.00 P 0.06 0.07 0.06 0.06 +0.02 26 66 150 +66
30JUL26 16.50 P 0.00 0.00 0.00 0.17 +0.07 26 0 353 0
30JUL26 17.00 P 0.31 0.38 0.31 0.39 +0.15 26 9 76 -5
30JUL26 17.50 P 0.00 0.00 0.00 0.71 +0.22 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.12 +0.27 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.59 +0.32 0 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.09 +0.35 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.59 +0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.09 +0.36 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.09 +0.36 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.09 +0.36 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 104 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 25 0
28AUG26 16.00 P 0.19 0.19 0.19 0.19 +0.06 23 30 157 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.35 +0.09 24 0 146 0
28AUG26 17.00 P 0.51 0.51 0.51 0.58 +0.14 24 15 60 +15
28AUG26 17.50 P 0.00 0.00 0.00 0.88 +0.20 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.23 +0.23 23 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.65 +0.28 23 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 +0.32 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.59 +0.34 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.09 +0.36 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.09 +0.36 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.09 +0.36 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29SEP26 13.50 P 0.04 0.04 0.04 0.01 0.00 24 1 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.05 23 0 22 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.09 24 0 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.12 24 0 7 0
29SEP26 17.00 P 0.65 0.65 0.65 0.75 +0.16 24 15 67 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.18 23 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.26 25 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 +0.30 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 +0.30 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.59 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.10 +0.34 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.09 +0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.09 +0.36 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 13.50 P 0.06 0.06 0.06 0.03 +0.01 24 1 1 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 +0.06 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 +0.08 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.60 +0.11 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 +0.15 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.14 +0.18 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.48 +0.25 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.86 +0.27 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 +0.23 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.64 +0.29 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.11 +0.32 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.12 +0.39 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.15 +0.42 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.14 +0.41 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.15 +0.42 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.14 +0.41 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.14 +0.41 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 12.50 P 0.09 0.09 0.09 0.04 +0.01 24 1 19 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 123 0
30DEC26 14.00 P 0.22 0.22 0.22 0.16 +0.02 23 1 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 +0.08 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.11 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.16 24 0 1 0
30DEC26 17.00 P 1.10 1.10 1.10 1.23 +0.20 24 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.54 +0.21 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 +0.24 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 +0.28 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 +0.29 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.02 +0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 +0.31 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.46 +0.43 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.41 +0.46 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.23 +0.32 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.33 +0.45 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.33 +0.49 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.32 +0.49 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.29 +0.49 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.28 +0.49 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.08 0.08 0.08 0.02 0.00 22 1 1 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 15 0
30MAR27 13.50 P 0.22 0.22 0.22 0.16 +0.03 22 1 1 +1
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.06 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 +0.07 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.09 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.13 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.14 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 +0.18 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.66 +0.20 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 +0.22 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 +0.23 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 +0.34 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.07 +0.26 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.52 +0.37 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 +0.38 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.44 +0.45 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.36 +0.43 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 +0.46 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.33 +0.47 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.32 +0.49 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.29 +0.48 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.28 +0.49 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.04 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.59 +0.08 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 +0.10 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.12 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.14 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.17 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.24 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 +0.18 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.36 +0.19 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.22 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.12 +0.25 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 +0.27 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.46 +0.31 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.44 +0.41 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.38 +0.43 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.35 +0.45 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.33 +0.47 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.32 +0.49 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.29 +0.48 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.28 +0.49 34 0 0 0
TOTAL PUT 242 4,922 +226
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$ 41.040
30JUL26 24.00 C 0.00 0.00 0.00 17.07 +2.48 93 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.07 +2.52 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.07 +2.51 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.07 +2.52 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.06 +2.48 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.07 +2.50 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.08 +2.51 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.08 +2.33 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.09 +2.47 55 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 8.11 +2.43 55 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 7.14 +2.35 54 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 6.39 +2.44 70 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.30 +2.11 54 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 4.58 +2.11 61 0 273 0
30JUL26 38.00 C 0.00 0.00 0.00 3.56 +1.66 50 0 232 0
30JUL26 39.00 C 0.00 0.00 0.00 2.87 +1.42 51 0 310 0
30JUL26 40.00 C 2.30 2.30 1.87 2.29 +1.21 53 46 324 -6
30JUL26 41.00 C 1.20 1.82 1.20 1.78 +1.00 54 66 381 +21
30JUL26 42.00 C 1.00 1.59 1.00 1.37 +0.83 55 76 512 -48
30JUL26 43.00 C 0.96 1.30 0.92 1.03 +0.67 55 113 579 -37
30JUL26 44.00 C 0.60 0.97 0.60 0.75 +0.51 55 85 395 +5
30JUL26 45.00 C 0.60 0.68 0.55 0.53 +0.37 55 32 438 +17
30JUL26 46.00 C 0.48 0.56 0.41 0.37 +0.27 55 9 510 0
30JUL26 47.00 C 0.00 0.00 0.00 0.25 +0.19 55 1 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.16 +0.12 55 0 455 0
30JUL26 49.00 C 0.18 0.18 0.18 0.11 +0.08 55 1 588 +1
30JUL26 50.00 C 0.15 0.16 0.14 0.07 +0.05 55 134 566 -1
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 14.07 +2.48 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.19 +2.56 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.10 +2.30 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.16 +2.34 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.09 +2.21 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.17 +2.01 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.60 +2.23 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.57 +1.95 49 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 6.74 +1.81 49 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 6.01 +1.72 50 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 5.66 +1.99 59 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 4.99 +1.84 58 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 4.15 +1.45 53 0 183 0
28AUG26 40.00 C 3.46 3.46 3.39 3.67 +1.36 55 12 223 +10
28AUG26 41.00 C 3.00 3.00 3.00 3.16 +1.24 54 6 190 0
28AUG26 42.00 C 3.02 3.04 3.02 2.74 +1.08 55 4 233 -4
28AUG26 43.00 C 0.00 0.00 0.00 2.34 +0.96 55 0 455 0
28AUG26 44.00 C 0.00 0.00 0.00 2.02 +0.88 55 0 389 0
28AUG26 45.00 C 1.65 1.65 1.65 1.76 +0.83 56 5 568 0
28AUG26 46.00 C 0.00 0.00 0.00 1.48 +0.72 56 0 731 0
28AUG26 47.00 C 0.00 0.00 0.00 1.24 +0.62 56 0 874 0
28AUG26 48.00 C 0.95 0.95 0.95 1.04 +0.54 56 2 545 0
28AUG26 49.00 C 0.83 1.00 0.83 0.86 +0.46 56 101 663 +19
28AUG26 50.00 C 0.86 0.86 0.86 0.71 +0.39 56 10 1,616 +10
28AUG26 52.50 C 0.70 0.72 0.70 0.44 +0.26 56 20 460 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.26 +0.16 55 0 271 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 +0.09 55 0 371 0
28AUG26 60.00 C 0.27 0.27 0.27 0.09 +0.06 55 10 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 +0.03 55 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 18.20 +2.55 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.18 +2.54 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.07 +2.35 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.14 +2.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.21 +2.43 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.24 +2.43 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.31 +2.24 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.40 +2.23 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.55 +2.19 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.70 +2.06 47 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.90 +1.98 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 8.19 +1.90 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 7.37 +1.73 49 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 6.94 +1.89 54 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 6.23 +1.78 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.77 +1.81 55 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 4.99 +1.48 51 0 102 0
29SEP26 40.00 C 4.62 4.62 4.62 4.49 +1.37 52 15 501 0
29SEP26 41.00 C 3.55 3.67 3.55 3.98 +1.22 51 16 169 +15
29SEP26 42.00 C 3.17 3.17 3.17 3.58 +1.13 52 15 198 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 +1.06 52 0 99 0
29SEP26 44.00 C 2.96 2.96 2.71 2.88 +1.01 53 30 153 -13
29SEP26 45.00 C 2.65 2.65 2.65 2.57 +0.94 53 15 368 0
29SEP26 46.00 C 2.38 2.38 2.38 2.30 +0.89 54 15 320 -2
29SEP26 47.00 C 1.96 1.96 1.96 2.02 +0.80 54 15 271 +15
29SEP26 48.00 C 0.00 0.00 0.00 1.77 +0.72 53 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.55 +0.65 53 0 335 0
29SEP26 50.00 C 1.26 1.48 1.26 1.36 +0.59 53 22 521 0
29SEP26 52.50 C 0.00 0.00 0.00 0.96 +0.44 53 0 505 0
29SEP26 55.00 C 0.90 0.91 0.90 0.67 +0.32 53 45 760 +45
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.23 53 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 +0.17 53 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 +0.12 53 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.08 53 0 123 0
29SEP26 67.50 C 0.32 0.32 0.32 0.10 +0.06 53 21 180 -15
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.04 53 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 12.57 +2.20 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.01 +2.40 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.19 +2.34 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.39 +2.26 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.54 +2.11 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.84 +2.07 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.04 +1.84 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.40 +1.78 51 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.68 +1.62 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.29 +1.71 52 1 1 -1
29OCT26 39.00 C 0.00 0.00 0.00 5.55 +1.41 50 0 16 0
29OCT26 40.00 C 0.00 0.00 0.00 5.13 +1.39 51 1 30 -1
29OCT26 41.00 C 0.00 0.00 0.00 4.52 +1.14 49 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.21 +1.16 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 3.84 +1.08 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.50 +1.03 51 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 3.19 +0.99 52 0 45 0
29OCT26 46.00 C 2.96 2.96 2.96 2.88 +0.93 52 15 21 0
29OCT26 47.00 C 2.70 2.70 2.70 2.58 +0.84 52 15 54 +13
29OCT26 48.00 C 0.00 0.00 0.00 2.32 +0.78 52 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 2.07 +0.75 51 0 106 0
29OCT26 50.00 C 2.00 2.00 2.00 1.85 +0.65 51 4 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.39 +0.54 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 1.04 +0.42 51 0 16 0
30DEC26 23.00 C 18.30 18.30 18.00 18.54 +2.33 51 2 1 -2
30DEC26 24.00 C 0.00 0.00 0.00 17.49 +2.17 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.65 +2.29 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.77 +2.25 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.12 +2.41 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.21 +2.29 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.27 +2.13 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.47 +2.04 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.74 +2.16 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.97 +1.97 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.25 +1.83 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.60 +1.79 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.98 +1.74 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.44 +1.74 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.98 +1.75 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.25 +1.34 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.79 +1.55 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.29 +1.44 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.87 +1.41 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 5.43 +1.29 50 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 5.04 +1.18 50 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 4.70 +1.13 51 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 4.38 +1.08 51 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 4.08 +1.04 51 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.78 +1.00 51 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.49 +0.94 51 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 3.25 +0.92 52 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.93 +0.79 51 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 2.46 +0.80 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.00 +0.64 52 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 +0.54 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 +0.47 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 +0.38 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 +0.31 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 +0.26 51 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.21 51 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 18.91 +2.21 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.06 +2.19 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.18 +2.12 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.59 +2.30 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.75 +2.24 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.99 +2.20 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.24 +2.15 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.47 +2.18 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.68 +2.02 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.07 +1.97 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.40 +1.89 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.81 +1.86 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.24 +1.74 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.68 +1.70 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.12 +1.69 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.63 +1.61 50 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.18 +1.53 50 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 7.73 +1.48 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 7.27 +1.41 50 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 6.86 +1.35 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 6.50 +1.18 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 6.12 +1.13 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 5.79 +1.11 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 5.47 +1.08 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.19 +1.11 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.70 +0.84 49 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 4.59 +0.98 51 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 4.34 +0.95 51 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.79 +0.92 51 0 1 0
30MAR27 55.00 C 3.47 3.47 3.47 3.25 +0.81 51 10 85 +10
30MAR27 57.50 C 0.00 0.00 0.00 2.79 +0.72 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 +0.63 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 +0.56 51 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.76 +0.50 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.50 +0.43 51 0 48 0
30MAR27 70.00 C 1.67 1.67 1.67 1.29 +0.38 51 2 77 +2
29JUN27 29.00 C 0.00 0.00 0.00 14.86 +2.04 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.19 +2.00 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.54 +1.91 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.92 +1.84 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.32 +1.80 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.74 +1.76 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.22 +1.75 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.68 +1.75 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.18 +1.71 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.70 +1.58 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.25 +1.54 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.81 +1.49 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.39 +1.44 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.99 +1.39 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.61 +1.34 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 7.25 +1.29 51 0 15 0
29JUN27 45.00 C 6.80 6.80 6.80 6.91 +1.34 51 1 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.59 +1.28 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 6.28 +1.16 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 6.06 +1.23 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.77 +1.17 51 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 5.40 +1.03 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.80 +0.97 51 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.27 +0.92 51 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 3.75 +0.82 51 0 27 0
29JUN27 60.00 C 3.70 3.70 3.70 3.33 +0.75 51 10 99 0
29JUN27 62.50 C 0.00 0.00 0.00 2.96 +0.73 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.62 +0.64 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.30 +0.56 51 0 40 0
29JUN27 70.00 C 2.30 2.50 2.30 2.05 +0.53 51 3 35 +3
TOTAL CALL 1,006 28,203 +71
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 73 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.10 55 0 242 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.15 55 0 228 0
30JUL26 35.00 P 0.16 0.16 0.16 0.13 -0.25 55 3 202 -1
30JUL26 36.00 P 0.29 0.30 0.27 0.22 -0.39 55 38 399 +6
30JUL26 37.00 P 0.50 0.50 0.26 0.37 -0.55 55 25 451 +5
30JUL26 38.00 P 0.80 0.80 0.63 0.58 -0.75 54 18 520 -18
30JUL26 39.00 P 0.92 0.92 0.92 0.87 -1.02 54 15 536 -3
30JUL26 40.00 P 1.35 1.35 1.24 1.24 -1.29 54 16 804 +15
30JUL26 41.00 P 1.83 1.83 1.83 1.75 -1.44 56 15 211 0
30JUL26 42.00 P 2.39 2.39 1.97 2.33 -1.63 56 21 299 -1
30JUL26 43.00 P 2.59 2.59 2.59 3.00 -1.79 57 15 296 -15
30JUL26 44.00 P 3.68 3.68 3.68 3.75 -1.92 59 2 458 +1
30JUL26 45.00 P 0.00 0.00 0.00 4.43 -2.25 54 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 5.12 -2.51 46 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 6.16 -2.56 54 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 7.08 -2.54 54 0 481 0
30JUL26 49.00 P 0.00 0.00 0.00 8.24 -2.43 72 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 9.19 -2.44 74 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 11.60 -2.47 79 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.18 -2.38 98 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.58 -2.40 99 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.09 -2.39 110 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.59 -2.44 119 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.17 -2.42 138 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.56 -2.50 131 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.17 -2.34 155 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.06 55 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.08 56 0 81 0
28AUG26 30.00 P 0.19 0.19 0.19 0.14 -0.12 56 10 95 +10
28AUG26 31.00 P 0.27 0.27 0.27 0.21 -0.17 55 5 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.31 -0.23 56 0 53 0
28AUG26 33.00 P 0.43 0.43 0.43 0.44 -0.27 56 16 48 -16
28AUG26 34.00 P 0.64 0.64 0.64 0.60 -0.36 56 15 107 0
28AUG26 35.00 P 0.84 0.84 0.80 0.81 -0.44 56 17 219 -8
28AUG26 36.00 P 1.09 1.15 1.00 1.03 -0.62 55 39 237 +24
28AUG26 37.00 P 1.43 1.43 1.43 1.33 -0.71 55 2 169 -1
28AUG26 38.00 P 0.00 0.00 0.00 1.66 -0.87 55 0 235 0
28AUG26 39.00 P 2.27 2.27 2.27 2.08 -0.99 55 15 289 0
28AUG26 40.00 P 2.40 2.40 2.40 2.55 -1.13 55 15 279 +15
28AUG26 41.00 P 0.00 0.00 0.00 3.07 -1.34 56 0 335 0
28AUG26 42.00 P 3.32 3.32 3.32 3.70 -1.26 57 15 263 -15
28AUG26 43.00 P 0.00 0.00 0.00 4.25 -1.43 56 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 4.98 -1.48 58 0 302 0
28AUG26 45.00 P 5.36 5.36 5.36 5.44 -1.98 53 1 325 -1
28AUG26 46.00 P 0.00 0.00 0.00 6.20 -2.11 54 0 393 0
28AUG26 47.00 P 6.97 6.97 6.97 7.03 -2.10 55 1 347 -1
28AUG26 48.00 P 0.00 0.00 0.00 8.07 -1.95 60 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.93 -1.96 61 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.55 -2.30 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 12.07 -2.11 65 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 14.36 -2.31 66 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.74 -2.43 68 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.33 -2.27 79 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.75 -2.29 81 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.17 -2.43 83 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.62 -2.44 85 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.17 -2.37 93 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.06 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.09 53 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.12 53 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.16 53 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 -0.21 53 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.29 53 0 77 0
29SEP26 32.00 P 0.68 0.68 0.68 0.67 -0.32 53 15 437 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 -0.37 53 0 487 0
29SEP26 34.00 P 1.10 1.10 1.05 1.09 -0.49 53 32 65 -4
29SEP26 35.00 P 0.00 0.00 0.00 1.30 -0.60 52 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 1.59 -0.71 52 0 296 0
29SEP26 37.00 P 2.31 2.31 1.99 1.99 -0.77 53 16 680 0
29SEP26 38.00 P 2.39 2.39 2.39 2.39 -0.87 53 15 228 0
29SEP26 39.00 P 2.83 2.83 2.83 2.83 -0.99 53 15 210 +15
29SEP26 40.00 P 3.32 3.32 3.32 3.32 -1.09 53 15 545 +15
29SEP26 41.00 P 4.25 4.31 3.82 3.88 -1.16 54 47 312 +17
29SEP26 42.00 P 4.85 4.91 4.76 4.45 -1.27 54 45 210 -6
29SEP26 43.00 P 5.47 5.53 5.47 5.02 -1.41 54 30 320 +30
29SEP26 44.00 P 0.00 0.00 0.00 5.52 -1.77 52 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 6.24 -1.76 53 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.00 -1.88 53 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.66 -2.05 52 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.46 -2.08 53 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.24 -2.13 53 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.08 -2.17 53 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.52 -1.97 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 14.79 -2.10 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.05 -2.19 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.41 -2.19 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.75 -2.29 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.18 -2.43 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.62 -2.44 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.17 -2.37 73 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.45 -0.25 51 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.59 -0.31 51 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.75 -0.38 51 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.96 -0.41 51 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.19 -0.51 51 0 19 0
29OCT26 34.00 P 1.58 1.58 1.58 1.47 -0.53 51 1 67 -1
29OCT26 35.00 P 0.00 0.00 0.00 1.73 -0.66 51 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.12 -0.69 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 2.50 -0.79 52 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 2.93 -0.87 52 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 3.38 -0.97 52 0 85 0
29OCT26 40.00 P 0.00 0.00 0.00 3.90 -1.05 52 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 4.42 -1.15 52 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 5.01 -1.23 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.61 -1.33 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.26 -1.49 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.77 -1.75 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.52 -1.78 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.19 -1.84 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.14 -1.72 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.93 -1.78 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.59 -1.97 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.86 -1.90 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.81 -2.21 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.08 51 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.11 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.15 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.47 -0.19 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 -0.23 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.28 51 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 -0.32 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.15 -0.36 51 0 45 0
30DEC26 31.00 P 1.45 1.45 1.45 1.38 -0.41 51 30 112 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.51 51 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.95 -0.56 51 0 83 0
30DEC26 34.00 P 2.42 2.42 2.42 2.31 -0.59 52 4 62 -4
30DEC26 35.00 P 0.00 0.00 0.00 2.68 -0.64 52 0 32 0
30DEC26 36.00 P 0.00 0.00 0.00 2.92 -0.85 50 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 3.31 -0.95 50 0 189 0
30DEC26 38.00 P 3.94 3.94 3.94 3.88 -0.91 51 1 131 0
30DEC26 39.00 P 0.00 0.00 0.00 4.36 -0.99 51 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.88 -1.03 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 5.42 -1.15 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.00 -1.18 51 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 -1.23 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 7.22 -1.35 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.91 -1.44 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 -1.64 50 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.13 -1.74 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.90 -1.70 51 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.90 -1.50 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.49 -1.72 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 -1.89 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.76 -1.84 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.85 -1.97 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.08 -2.04 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.30 -2.04 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.66 -2.04 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.90 -2.21 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.31 -2.25 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.15 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.61 -0.20 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.23 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.94 -0.27 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.13 -0.30 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 -0.35 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.61 -0.42 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.90 -0.45 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.20 -0.52 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.53 51 0 37 0
30MAR27 33.00 P 2.99 2.99 2.99 2.87 -0.44 51 2 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.25 -0.49 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.64 -0.66 51 0 77 0
30MAR27 36.00 P 4.15 4.15 4.15 3.90 -0.88 49 2 43 0
30MAR27 37.00 P 4.60 4.60 4.60 4.46 -0.83 50 1 57 -1
30MAR27 38.00 P 4.75 4.75 4.75 4.93 -0.90 50 7 112 0
30MAR27 39.00 P 5.60 5.60 5.52 5.44 -0.95 50 7 34 +1
30MAR27 40.00 P 5.80 5.80 5.80 5.80 -1.18 49 1 72 +1
30MAR27 41.00 P 6.60 6.60 6.60 6.52 -1.09 51 10 61 +4
30MAR27 42.00 P 0.00 0.00 0.00 7.09 -1.18 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.69 -1.15 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 8.28 -1.29 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.93 -1.34 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.74 -1.31 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.43 -1.38 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.17 -1.36 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.75 -1.54 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.64 -1.42 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.45 -1.71 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.56 -1.60 53 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.66 -1.74 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.79 -1.82 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.97 -1.94 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.18 -1.89 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.46 -1.93 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.75 -2.09 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.26 -0.51 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.57 -0.56 51 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 2.88 -0.65 50 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.23 -0.61 50 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.60 -0.66 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.20 -0.51 51 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 4.63 -0.56 51 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 4.95 -0.74 50 0 41 0
29JUN27 37.00 P 5.55 5.65 5.30 5.43 -0.78 50 13 27 +1
29JUN27 38.00 P 0.00 0.00 0.00 5.92 -0.84 50 0 6 0
29JUN27 39.00 P 6.53 6.53 6.53 6.43 -0.90 50 10 28 0
29JUN27 40.00 P 0.00 0.00 0.00 6.97 -0.95 50 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.53 -1.01 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.11 -1.07 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.63 -1.08 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.26 -1.17 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.03 -1.07 51 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.34 -1.48 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 11.27 -1.28 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 11.97 -1.31 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.78 -1.39 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.51 -1.39 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.43 -1.42 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.33 -1.60 52 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.40 -1.60 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.45 -1.67 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.56 -1.76 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.70 -1.84 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.93 -1.95 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.16 -1.85 53 0 0 0
TOTAL PUT 638 25,672 +64
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$ 17.030
30JUL26 12.00 C 0.00 0.00 0.00 5.10 +0.18 106 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.54 +0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.04 +0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.55 +0.12 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.05 +0.12 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.57 +0.10 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.74 +0.07 31 0 19 0
30JUL26 17.00 C 0.40 0.43 0.31 0.42 +0.02 29 150 127 +31
30JUL26 17.50 C 0.22 0.22 0.20 0.24 +0.02 31 20 130 -15
30JUL26 18.00 C 0.00 0.00 0.00 0.11 0.00 31 0 260 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 0.00 31 0 492 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 58 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 75 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.10 +0.15 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.56 +0.13 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.06 +0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.64 +0.21 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 +0.16 31 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.62 +0.11 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 +0.10 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.75 +0.09 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.37 +0.08 30 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.04 +0.06 30 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.76 +0.06 30 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 +0.04 31 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 148 0
28AUG26 18.50 C 0.27 0.27 0.27 0.25 +0.02 31 20 156 -20
28AUG26 19.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 162 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 119 0
28AUG26 20.00 C 0.10 0.10 0.10 0.06 0.00 30 20 128 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 30 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 37 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 46 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 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 5.10 +0.15 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 +0.16 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 +0.17 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 +0.08 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.68 +0.09 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 +0.08 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 +0.07 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 +0.07 31 0 23 0
29SEP26 16.50 C 1.19 1.19 1.19 1.21 +0.07 31 15 15 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.95 +0.05 31 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.02 31 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 +0.02 31 0 255 0
29SEP26 18.50 C 0.42 0.42 0.42 0.41 +0.01 31 1 114 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 0.00 31 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 0.00 31 0 266 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 31 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 50 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 5.10 +0.15 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.61 +0.17 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.09 +0.13 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.64 +0.15 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.14 +0.08 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.73 +0.10 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.32 +0.09 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.95 +0.08 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.62 +0.08 30 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.33 +0.06 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.10 +0.06 31 0 224 0
29OCT26 17.50 C 0.00 0.00 0.00 0.88 +0.04 31 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.66 -0.01 30 0 66 0
29OCT26 18.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 +0.15 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 +0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.14 +0.11 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.70 +0.14 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 +0.15 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 +0.13 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.13 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 +0.13 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.13 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 +0.12 30 0 0 0
30DEC26 17.00 C 1.45 1.45 1.45 1.39 +0.15 30 3 103 +3
30DEC26 17.50 C 0.00 0.00 0.00 1.13 +0.07 29 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 +0.11 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 +0.09 30 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.08 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.08 30 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 +0.07 30 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 +0.13 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.76 +0.13 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.34 +0.12 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.94 +0.14 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.56 +0.13 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.20 +0.13 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.53 +0.08 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.24 +0.07 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.99 +0.08 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.39 +0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.20 +0.08 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 +0.04 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 30 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 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.35 +0.15 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.94 +0.15 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.53 +0.13 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.16 +0.12 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 +0.08 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.46 +0.06 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.14 +0.02 30 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 2.86 -0.07 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.68 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.43 0.00 32 0 0 0
29JUN27 17.00 C 2.03 2.03 2.03 2.13 -0.08 31 100 100 +100
29JUN27 17.50 C 0.00 0.00 0.00 1.93 -0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 -0.02 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.40 -0.03 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 -0.02 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.13 -0.03 31 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.92 -0.02 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.75 0.00 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 30 0
TOTAL CALL 329 10,942 +115
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 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 231 0
30JUL26 16.50 P 0.23 0.23 0.23 0.19 -0.06 30 20 269 +20
30JUL26 17.00 P 0.43 0.43 0.43 0.38 -0.10 30 1 221 +1
30JUL26 17.50 P 0.72 0.72 0.72 0.68 -0.11 30 2 146 -2
30JUL26 18.00 P 0.00 0.00 0.00 1.06 -0.12 30 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.50 -0.12 30 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.98 -0.12 32 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.53 -0.06 51 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 2.98 -0.18 44 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 4.00 -0.15 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.02 -0.14 80 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.99 -0.16 80 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.02 -0.13 100 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.97 -0.19 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.02 -0.13 119 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.99 -0.16 114 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.97 -0.18 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.98 -0.17 121 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.03 -0.12 153 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.02 -0.13 157 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 -0.04 30 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 226 0
28AUG26 16.50 P 0.43 0.43 0.43 0.44 -0.07 30 4 200 +4
28AUG26 17.00 P 0.00 0.00 0.00 0.67 -0.08 30 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 0.93 -0.14 29 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.28 -0.10 30 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.66 -0.10 30 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 -0.11 30 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.60 -0.04 37 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.06 -0.12 38 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 -0.16 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.02 -0.14 48 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.99 -0.17 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.02 -0.14 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.97 -0.19 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.02 -0.14 72 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.99 -0.16 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.97 -0.19 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.98 -0.17 76 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.03 -0.13 93 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 70 0
29SEP26 15.00 P 0.24 0.24 0.24 0.26 -0.03 31 30 124 +30
29SEP26 15.50 P 0.38 0.38 0.38 0.38 -0.05 30 15 90 +5
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.07 30 0 118 0
29SEP26 16.50 P 0.83 0.83 0.83 0.75 -0.08 30 15 219 0
29SEP26 17.00 P 1.05 1.05 1.05 1.01 -0.10 30 15 259 +15
29SEP26 17.50 P 1.37 1.37 1.37 1.32 -0.11 30 15 169 +15
29SEP26 18.00 P 0.00 0.00 0.00 1.67 -0.09 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 -0.11 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.11 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 -0.11 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.35 -0.09 34 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 4.27 -0.16 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.22 -0.13 37 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 -0.13 38 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 -0.14 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 -0.17 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 -0.15 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.14 -0.13 44 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 -0.13 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.04 -0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.12 -0.12 47 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.03 -0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.03 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.07 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.10 -0.12 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.06 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.01 -0.20 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 30 0
29OCT26 14.00 P 0.16 0.16 0.16 0.16 -0.02 30 30 45 +30
29OCT26 14.50 P 0.24 0.24 0.24 0.24 -0.03 30 15 30 +15
29OCT26 15.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.49 -0.05 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 -0.06 30 0 35 0
29OCT26 16.50 P 0.97 0.97 0.97 0.89 -0.07 30 15 76 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.14 -0.09 29 0 9 0
29OCT26 17.50 P 0.00 0.00 0.00 1.46 -0.11 30 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.80 -0.08 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.14 -0.10 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.53 -0.10 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.99 -0.14 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.42 -0.16 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.32 -0.12 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.25 -0.13 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.21 -0.13 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 0.00 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 0.00 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.01 30 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 +0.01 30 0 78 0
30DEC26 17.00 P 1.43 1.43 1.43 1.34 -0.07 28 1 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.02 29 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 -0.02 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 -0.03 29 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.03 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 -0.07 32 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 -0.08 32 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 -0.13 32 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 -0.16 33 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.26 -0.13 33 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.22 -0.13 34 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.19 -0.10 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.13 -0.16 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 -0.14 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.13 -0.14 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.12 -0.13 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.12 -0.13 37 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.11 -0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.11 -0.12 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.07 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.10 -0.12 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.06 -0.16 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.09 -0.12 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.04 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 -0.06 29 0 240 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.07 29 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.10 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.07 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 -0.10 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.28 -0.10 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.63 -0.12 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 -0.11 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 -0.12 31 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.75 -0.13 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.14 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.43 -0.15 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.33 -0.12 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.25 -0.13 31 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.21 -0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.18 -0.12 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.15 -0.13 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.14 -0.13 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.13 -0.13 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.12 -0.14 34 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.11 -0.14 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.11 -0.13 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.07 -0.17 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.10 -0.13 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 -0.05 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.61 -0.08 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 -0.09 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.93 -0.09 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.12 -0.10 32 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.33 -0.11 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 -0.12 32 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.12 33 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 2.08 -0.14 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.38 -0.13 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 -0.14 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 -0.14 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 -0.15 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.73 -0.15 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.10 -0.15 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.90 -0.16 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.75 -0.15 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 -0.15 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.56 -0.15 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 -0.14 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.41 -0.12 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.33 -0.12 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.25 -0.13 38 0 4 0
TOTAL PUT 178 12,405 +148
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$ 76.100
17JUL26 47.00 C 0.00 0.00 0.00 29.58 +0.37 592 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 28.58 +0.37 570 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 27.58 +0.37 549 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 26.58 +0.37 528 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 24.06 +0.35 472 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 21.56 +0.35 424 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 19.05 +0.34 374 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 16.55 +0.34 329 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 14.07 +0.36 287 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 11.57 +0.36 243 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 8.97 +0.26 185 0 15 0
17JUL26 70.00 C 0.00 0.00 0.00 6.40 +0.18 134 0 30 0
17JUL26 72.50 C 3.76 3.76 3.76 3.83 +0.07 84 1 201 0
17JUL26 75.00 C 1.94 2.29 1.27 1.24 -0.25 32 34 214 -1
17JUL26 77.50 C 0.50 0.50 0.13 0.14 -0.30 37 109 181 +77
17JUL26 80.00 C 0.04 0.04 0.04 0.01 -0.11 44 1 148 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 29.58 +0.35 207 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 28.58 +0.34 199 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 27.66 +0.42 199 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 26.58 +0.34 184 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.06 +0.32 164 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.56 +0.32 147 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.17 +0.43 138 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.66 +0.42 121 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.10 +0.35 101 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.57 +0.32 84 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.03 +0.27 67 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.40 +0.08 45 0 15 0
24JUL26 72.50 C 0.00 0.00 0.00 3.92 -0.11 31 0 24 0
24JUL26 75.00 C 2.23 2.23 2.23 1.95 -0.17 29 10 77 +9
24JUL26 77.50 C 1.12 1.12 0.92 0.76 -0.15 29 41 57 +8
24JUL26 80.00 C 0.42 0.42 0.38 0.24 -0.12 30 9 48 +6
24JUL26 82.50 C 0.00 0.00 0.00 0.06 -0.07 31 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.63 +0.38 190 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.63 +0.38 183 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 32.63 +0.38 177 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.63 +0.38 170 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.63 +0.37 164 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.63 +0.37 158 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.63 +0.37 152 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.66 +0.40 149 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.64 +0.38 142 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.06 +0.30 123 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 21.65 +0.38 115 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 19.17 +0.40 103 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 16.67 +0.40 91 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.17 +0.39 78 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 11.64 +0.34 65 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 9.15 +0.30 53 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 6.40 -0.10 33 0 308 0
30JUL26 72.50 C 0.00 0.00 0.00 4.18 -0.09 30 0 499 0
30JUL26 75.00 C 2.79 3.14 2.35 2.32 -0.16 28 32 875 -22
30JUL26 77.50 C 1.60 1.64 1.15 1.14 -0.08 28 53 923 -40
30JUL26 80.00 C 0.81 0.81 0.45 0.51 -0.11 29 58 822 +31
30JUL26 82.50 C 0.32 0.34 0.20 0.21 -0.11 30 193 717 +92
30JUL26 85.00 C 0.13 0.15 0.13 0.08 -0.08 31 25 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.05 32 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 34.63 +0.28 103 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.63 +0.28 100 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 32.63 +0.27 96 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.63 +0.27 92 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 30.63 +0.27 89 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.63 +0.26 86 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.63 +0.26 82 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.66 +0.28 80 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.64 +0.26 76 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 24.09 +0.20 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.65 +0.24 61 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 19.38 +0.45 61 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 16.67 +0.24 48 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 14.17 +0.16 41 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 11.64 +0.01 34 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 9.27 -0.19 30 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 7.23 -0.14 30 0 251 0
28AUG26 72.50 C 6.05 6.05 6.05 5.47 -0.11 31 6 256 0
28AUG26 75.00 C 4.15 4.15 4.15 3.72 -0.08 28 17 2,294 +13
28AUG26 77.50 C 2.68 3.06 2.42 2.51 -0.06 28 8 341 0
28AUG26 80.00 C 1.80 2.01 1.64 1.62 -0.06 29 19 428 +12
28AUG26 82.50 C 1.28 1.28 1.03 1.02 -0.08 29 26 659 +26
28AUG26 85.00 C 0.75 0.77 0.60 0.62 -0.09 29 15 1,210 +9
28AUG26 87.50 C 0.43 0.51 0.42 0.39 -0.07 30 41 501 +5
28AUG26 90.00 C 0.29 0.29 0.28 0.23 -0.06 30 4 261 +4
28AUG26 92.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 294 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 792 0
28AUG26 97.50 C 0.09 0.09 0.09 0.04 -0.05 31 1 422 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 117.50 C 0.01 0.01 0.01 0.01 0.00 44 60 220 +60
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 34.63 +0.26 82 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 33.63 +0.25 79 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.63 +0.25 76 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 31.63 +0.24 73 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 30.63 +0.27 71 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 29.63 +0.26 68 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 28.63 +0.26 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.66 +0.26 64 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 26.64 +0.23 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.09 +0.17 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.65 +0.21 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.38 +0.40 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.77 +0.34 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.52 +0.51 39 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.84 +0.16 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 9.71 -0.08 30 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.78 -0.06 30 0 75 0
29SEP26 72.50 C 6.74 6.74 6.35 6.09 -0.03 29 16 78 +6
29SEP26 75.00 C 5.13 5.25 4.60 4.57 -0.01 29 29 523 +1
29SEP26 77.50 C 3.52 3.78 3.47 3.39 -0.02 29 169 965 +103
29SEP26 80.00 C 2.55 2.75 2.52 2.45 -0.01 29 116 494 +80
29SEP26 82.50 C 0.00 0.00 0.00 1.71 -0.04 29 0 1,348 0
29SEP26 85.00 C 0.00 0.00 0.00 1.15 -0.09 28 2 3,042 0
29SEP26 87.50 C 0.00 0.00 0.00 0.74 -0.13 28 0 637 0
29SEP26 90.00 C 0.72 0.72 0.72 0.46 -0.13 28 3 472 +3
29SEP26 92.50 C 0.53 0.56 0.53 0.27 -0.12 27 22 348 +20
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 1,010 0
29SEP26 97.50 C 0.33 0.33 0.33 0.09 -0.07 27 5 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 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 41 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 29.82 +0.43 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.83 +0.43 61 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 27.82 +0.41 59 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 26.82 +0.41 56 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 24.37 +0.44 52 0 7 0
29OCT26 55.00 C 0.00 0.00 0.00 21.96 +0.49 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.56 +0.58 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.15 +0.72 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.82 +0.58 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.62 +0.52 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.26 +0.02 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 8.42 +0.01 30 0 30 0
29OCT26 72.50 C 7.38 7.38 7.38 6.76 -0.03 29 15 70 +15
29OCT26 75.00 C 5.77 5.77 5.77 5.30 -0.03 29 15 80 +15
29OCT26 77.50 C 4.51 4.51 4.51 4.12 -0.03 29 15 60 +15
29OCT26 80.00 C 0.00 0.00 0.00 3.17 -0.02 29 0 94 0
29OCT26 82.50 C 0.00 0.00 0.00 2.39 -0.03 29 0 301 0
29OCT26 85.00 C 0.00 0.00 0.00 1.78 -0.06 29 0 39 0
29OCT26 87.50 C 0.00 0.00 0.00 1.30 -0.09 29 0 35 0
29OCT26 90.00 C 1.08 1.20 1.08 0.93 -0.13 28 22 72 +22
29OCT26 92.50 C 0.00 0.00 0.00 0.66 -0.15 28 0 60 0
29OCT26 95.00 C 0.00 0.00 0.00 0.46 -0.14 28 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 -0.14 28 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.21 -0.12 28 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 0.14 -0.10 28 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 -0.09 28 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 34.63 +0.25 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.85 +0.47 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.90 +0.51 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.95 +0.56 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.99 +0.63 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.03 +0.64 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.06 +0.66 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.10 +0.68 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.17 +0.74 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.76 +0.67 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.37 +0.61 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.05 +0.58 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.82 +0.57 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.68 +0.55 35 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.65 +0.25 33 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.75 +0.27 32 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.69 -0.06 30 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.12 -0.06 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 6.74 -0.05 29 0 339 0
30DEC26 77.50 C 5.50 5.53 5.50 5.55 -0.04 29 50 66 +35
30DEC26 80.00 C 0.00 0.00 0.00 4.53 -0.04 29 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 3.69 -0.03 29 0 611 0
30DEC26 85.00 C 3.16 3.16 3.16 2.99 -0.03 29 1 455 +1
30DEC26 87.50 C 0.00 0.00 0.00 2.41 -0.04 29 0 1,690 0
30DEC26 90.00 C 0.00 0.00 0.00 1.92 -0.08 29 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.50 -0.11 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.17 -0.18 29 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.91 -0.16 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.70 -0.18 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.17 29 0 174 0
30DEC26 105.00 C 0.72 0.72 0.72 0.41 -0.16 29 3 106 +3
30DEC26 107.50 C 0.00 0.00 0.00 0.31 -0.15 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.13 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.13 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.11 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.09 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.07 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 -0.06 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 35.40 +0.74 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.43 +0.70 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.51 +0.74 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.57 +0.73 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.61 +0.70 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.66 +0.75 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.70 +0.59 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.74 +0.70 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.80 +0.61 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.48 +0.63 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.21 +0.54 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.02 +0.53 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.93 +0.53 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.93 +0.52 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.01 +0.46 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.23 +0.45 32 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 11.59 +0.44 31 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 9.76 -0.11 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.42 -0.11 29 0 222 0
30MAR27 77.50 C 7.62 7.62 7.62 7.28 -0.12 29 2 7 -2
30MAR27 80.00 C 0.00 0.00 0.00 6.22 -0.13 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.31 -0.14 29 0 749 0
30MAR27 85.00 C 5.00 5.00 5.00 4.50 -0.16 29 1 663 -1
30MAR27 87.50 C 0.00 0.00 0.00 3.74 -0.24 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.13 -0.26 28 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.59 -0.25 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.12 -0.37 28 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.74 -0.38 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.40 -0.42 28 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.15 -0.39 28 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.91 -0.41 28 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.74 -0.38 27 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.58 -0.35 27 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.46 -0.36 27 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.36 -0.31 27 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.28 -0.32 27 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.22 -0.29 27 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 -0.26 27 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.13 -0.25 27 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.22 26 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 -0.19 27 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 32.07 +0.65 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.15 +0.65 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.23 +0.65 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.32 +0.65 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.41 +0.64 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.18 +0.75 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.00 +0.62 35 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 21.86 +0.57 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.83 +0.54 33 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.89 +0.50 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.06 +0.46 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.32 +0.37 30 0 130 0
29JUN27 70.00 C 0.00 0.00 0.00 12.73 +0.41 30 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 11.71 +0.68 31 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 9.70 -0.01 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.51 -0.03 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.46 -0.03 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 6.58 -0.04 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 5.73 -0.04 28 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 5.03 -0.04 28 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.39 -0.02 28 0 302 0
29JUN27 92.50 C 0.00 0.00 0.00 3.86 -0.01 29 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 3.36 -0.06 29 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.96 -0.04 29 0 64 0
29JUN27 100.00 C 0.00 0.00 0.00 2.58 -0.05 29 0 6 0
29JUN27 102.50 C 0.00 0.00 0.00 2.24 -0.04 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.92 -0.04 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.64 -0.04 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.37 -0.08 29 0 30 0
29JUN27 112.50 C 0.00 0.00 0.00 1.18 -0.05 29 0 125 0
TOTAL CALL 1,249 49,795 +604
17JUL26 47.00 P 0.00 0.00 0.00 0.03 +0.02 382 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.03 378 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 374 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 368 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 336 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 306 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 274 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 242 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 210 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.11 177 0 35 0
17JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.12 144 0 26 0
17JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.13 110 0 201 0
17JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.10 74 0 197 0
17JUL26 75.00 P 0.13 0.20 0.10 0.16 -0.18 34 61 237 -39
17JUL26 77.50 P 0.88 0.88 0.88 1.52 -0.18 35 15 15 +7
17JUL26 80.00 P 0.00 0.00 0.00 3.93 +0.01 54 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 6.40 +0.07 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 11.40 -0.24 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 13.90 -0.31 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 16.40 -0.39 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 18.90 -0.46 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 21.40 -0.41 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 23.90 -0.44 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 26.40 -0.41 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 28.90 -0.52 0 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.03 +0.02 135 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.03 134 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 132 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 130 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 119 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 108 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 97 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 85 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 74 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.11 62 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.11 51 0 5 0
24JUL26 70.00 P 0.00 0.00 0.00 0.20 +0.13 42 0 30 0
24JUL26 72.50 P 0.28 0.28 0.21 0.38 +0.07 35 20 97 +10
24JUL26 75.00 P 0.64 0.75 0.63 0.81 -0.10 29 200 297 +144
24JUL26 77.50 P 0.00 0.00 0.00 2.10 -0.15 28 0 15 0
24JUL26 80.00 P 0.00 0.00 0.00 4.11 0.00 30 0 15 0
24JUL26 82.50 P 0.00 0.00 0.00 6.43 +0.03 30 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.90 +0.08 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 11.40 -0.24 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.90 -0.31 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 16.40 -0.39 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.90 -0.46 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 21.40 -0.41 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 23.90 -0.44 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 26.40 -0.41 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 28.90 -0.52 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 +0.02 102 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.03 101 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 100 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 98 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 90 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 82 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 73 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 64 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 56 0 270 0
30JUL26 65.00 P 0.05 0.06 0.05 0.12 +0.10 47 5 594 -5
30JUL26 67.50 P 0.09 0.12 0.09 0.20 +0.13 42 9 805 -3
30JUL26 70.00 P 0.18 0.21 0.18 0.35 +0.13 38 15 1,615 -11
30JUL26 72.50 P 0.39 0.50 0.38 0.61 +0.04 32 59 1,243 -19
30JUL26 75.00 P 0.90 1.26 0.84 1.16 -0.08 28 226 1,090 +22
30JUL26 77.50 P 2.25 2.38 2.10 2.47 -0.08 28 9 706 -7
30JUL26 80.00 P 3.92 3.92 3.60 4.35 -0.06 30 2 1,823 0
30JUL26 82.50 P 6.70 6.70 6.70 6.57 -0.10 31 1 389 0
30JUL26 85.00 P 0.00 0.00 0.00 8.93 -0.07 31 0 465 0
30JUL26 87.50 P 10.50 10.50 10.50 11.47 -0.17 41 1 181 0
30JUL26 90.00 P 0.00 0.00 0.00 13.90 -0.32 0 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 16.40 -0.39 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.90 -0.46 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.40 -0.41 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.90 -0.44 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.40 -0.41 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.90 -0.52 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.40 -0.60 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.90 -0.46 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.40 -0.37 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.90 -0.59 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 41.40 -0.38 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 43.90 -0.31 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 46.40 -0.32 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 48.90 -0.32 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 51.40 -0.32 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 53.90 -0.32 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 +0.05 56 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.06 51 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 +0.06 47 0 143 0
28AUG26 57.50 P 0.08 0.08 0.08 0.09 +0.06 42 5 348 0
28AUG26 60.00 P 0.13 0.13 0.13 0.10 +0.03 37 3 224 +3
28AUG26 62.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 431 0
28AUG26 65.00 P 0.33 0.33 0.33 0.25 -0.03 32 2 502 +2
28AUG26 67.50 P 0.55 0.55 0.44 0.50 -0.04 31 39 484 -19
28AUG26 70.00 P 0.85 0.86 0.78 0.91 -0.03 31 54 767 +9
28AUG26 72.50 P 1.29 1.48 1.29 1.48 -0.02 29 35 562 +35
28AUG26 75.00 P 2.11 2.29 2.00 2.41 0.00 29 30 564 +3
28AUG26 77.50 P 0.00 0.00 0.00 3.67 +0.08 29 0 427 0
28AUG26 80.00 P 4.92 4.92 4.92 5.29 +0.08 29 1 309 +1
28AUG26 82.50 P 0.00 0.00 0.00 7.21 +0.01 29 0 265 0
28AUG26 85.00 P 0.00 0.00 0.00 9.33 +0.02 30 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 11.69 +0.05 32 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 13.97 -0.38 30 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 16.41 -0.38 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.90 -0.47 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.40 -0.45 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.90 -0.45 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.40 -0.50 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.90 -0.52 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.40 -0.60 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.90 -0.49 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.40 -0.48 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.90 -0.59 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 41.40 -0.38 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.24 -0.12 80 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 46.64 -0.08 80 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 49.04 -0.18 78 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 51.48 -0.24 77 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 54.14 -0.08 88 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 0.03 +0.02 44 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.05 38 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 235 0
29SEP26 60.00 P 0.35 0.35 0.32 0.20 +0.02 31 20 395 -2
29SEP26 62.50 P 0.48 0.48 0.48 0.38 +0.03 31 5 797 +5
29SEP26 65.00 P 0.76 0.76 0.76 0.67 +0.04 31 16 1,902 0
29SEP26 67.50 P 1.06 1.13 1.06 1.10 +0.04 30 20 4,329 +2
29SEP26 70.00 P 1.53 1.60 1.53 1.69 +0.02 30 51 1,160 +13
29SEP26 72.50 P 2.20 2.41 2.20 2.47 +0.02 29 185 1,209 -135
29SEP26 75.00 P 3.22 3.22 3.20 3.48 +0.03 28 111 1,887 -6
29SEP26 77.50 P 4.69 4.84 4.42 4.80 +0.04 28 97 591 -35
29SEP26 80.00 P 0.00 0.00 0.00 6.41 -0.04 29 5 3,721 0
29SEP26 82.50 P 0.00 0.00 0.00 8.17 +0.01 28 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 10.13 -0.01 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 12.03 +0.12 25 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.23 -0.63 22 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 16.75 -0.48 26 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 19.13 -0.46 25 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 21.49 -0.55 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.91 -0.59 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.55 -0.38 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.03 -0.39 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.51 -0.49 24 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.00 -0.39 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.49 -0.39 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.98 -0.51 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.47 -0.43 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.24 -0.13 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.64 -0.21 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.04 -0.34 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.48 -0.40 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.14 -0.21 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 7 0
29OCT26 57.50 P 0.37 0.37 0.37 0.27 +0.07 32 30 126 +28
29OCT26 60.00 P 0.00 0.00 0.00 0.46 +0.10 32 0 174 0
29OCT26 62.50 P 0.70 0.70 0.70 0.73 +0.12 32 5 79 0
29OCT26 65.00 P 1.10 1.10 1.10 1.09 +0.10 31 1 116 +1
29OCT26 67.50 P 1.50 1.57 1.46 1.57 +0.06 30 14 101 +7
29OCT26 70.00 P 0.00 0.00 0.00 2.20 +0.05 29 0 434 0
29OCT26 72.50 P 2.82 2.90 2.82 3.03 +0.04 29 12 285 -1
29OCT26 75.00 P 3.71 3.71 3.71 4.11 +0.05 28 15 30 0
29OCT26 77.50 P 0.00 0.00 0.00 5.39 +0.03 28 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 6.91 -0.11 28 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 8.70 -0.02 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.60 -0.04 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.65 -0.22 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.54 -0.52 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.75 -0.59 23 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.13 -0.54 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.75 -0.29 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.16 -0.36 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.60 -0.33 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.06 -0.36 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 0.00 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 35 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 0.00 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 0.00 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 0.00 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 0.00 33 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 0.00 33 0 242 0
30DEC26 57.50 P 0.75 0.75 0.75 0.66 -0.01 32 18 396 -18
30DEC26 60.00 P 0.95 0.95 0.95 0.97 0.00 32 30 2,250 +11
30DEC26 62.50 P 1.25 1.35 1.25 1.33 -0.01 31 50 1,343 +30
30DEC26 65.00 P 1.78 1.78 1.75 1.79 +0.02 30 18 513 +2
30DEC26 67.50 P 2.35 2.35 2.35 2.40 +0.03 30 12 216 -12
30DEC26 70.00 P 0.00 0.00 0.00 3.14 +0.04 29 0 1,865 0
30DEC26 72.50 P 3.70 3.70 3.70 4.04 +0.03 29 20 1,071 +20
30DEC26 75.00 P 0.00 0.00 0.00 5.15 +0.05 28 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 6.45 +0.13 28 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 7.95 +0.02 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 9.66 +0.03 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 11.45 -0.13 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.00 -0.55 26 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 15.20 -0.42 27 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 17.29 -0.48 26 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 19.49 -0.53 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.75 -0.55 24 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 24.16 -0.49 24 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.60 -0.42 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.19 -0.23 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.62 -0.38 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.07 -0.32 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.54 -0.34 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.01 -0.48 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.49 -0.41 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.24 -0.13 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.64 -0.21 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.04 -0.34 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.48 -0.40 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.14 -0.21 44 0 0 0
30MAR27 42.00 P 0.28 0.28 0.28 0.10 +0.04 34 30 185 +15
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 50 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.08 33 0 15 0
30MAR27 48.00 P 0.52 0.52 0.52 0.30 +0.08 33 30 60 +30
30MAR27 49.00 P 0.00 0.00 0.00 0.36 +0.10 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.11 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 +0.13 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.88 +0.14 32 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.22 +0.16 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.60 +0.12 31 0 205 0
30MAR27 62.50 P 1.95 1.95 1.95 2.06 +0.06 30 5 106 +5
30MAR27 65.00 P 2.55 2.63 2.55 2.64 +0.03 30 31 1,178 +31
30MAR27 67.50 P 0.00 0.00 0.00 3.36 +0.06 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 4.20 +0.14 29 0 991 0
30MAR27 72.50 P 0.00 0.00 0.00 5.14 +0.03 28 0 244 0
30MAR27 75.00 P 0.00 0.00 0.00 6.27 +0.14 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 7.56 +0.13 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 9.00 0.00 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 10.66 +0.01 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 12.06 -0.45 27 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 13.88 -0.49 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.81 -0.52 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.01 -0.56 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.10 -0.43 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.27 -0.45 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.49 -0.50 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.72 -0.58 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.19 -0.44 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.71 -0.30 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.12 -0.30 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.56 -0.32 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.02 -0.47 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.49 -0.41 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.24 -0.13 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.64 -0.21 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.04 -0.34 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.48 -0.40 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.14 -0.21 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.21 34 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.60 +0.21 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.70 +0.24 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.26 34 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.89 +0.27 34 0 23 0
29JUN27 52.50 P 1.26 1.26 1.26 1.20 +0.32 33 1 79 0
29JUN27 55.00 P 1.55 1.55 1.55 1.56 +0.33 33 1 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.97 +0.30 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.47 +0.29 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.06 +0.26 31 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 +0.20 31 0 16 0
29JUN27 67.50 P 0.00 0.00 0.00 4.58 +0.21 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 5.47 +0.11 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.56 +0.12 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.74 +0.11 30 0 1,045 0
29JUN27 77.50 P 8.73 8.73 8.73 9.03 +0.07 30 2 12 +2
29JUN27 80.00 P 0.00 0.00 0.00 10.43 +0.18 30 0 6 0
29JUN27 82.50 P 11.84 11.84 11.84 11.95 -0.05 29 2 40 -2
29JUN27 85.00 P 0.00 0.00 0.00 13.73 +0.16 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.18 -0.40 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.04 -0.40 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.90 -0.48 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.83 -0.55 28 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 23.06 -0.39 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.16 -0.42 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.30 -0.47 28 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 29.50 -0.51 27 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.76 -0.55 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.12 -0.52 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.56 -0.45 25 0 0 0
TOTAL PUT 1,629 62,813 +124
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$ 4.110
30JUL26 3.10 C 0.00 0.00 0.00 1.02 +0.06 77 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.92 +0.06 69 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.82 +0.04 62 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.72 +0.05 54 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 +0.04 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 +0.04 47 0 45 0
30JUL26 4.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.16 +0.02 47 0 27 0
30JUL26 4.20 C 0.12 0.12 0.12 0.12 +0.02 49 20 198 +2
30JUL26 4.30 C 0.00 0.00 0.00 0.08 +0.01 47 0 155 0
30JUL26 4.40 C 0.00 0.00 0.00 0.06 +0.01 49 0 493 0
30JUL26 4.50 C 0.00 0.00 0.00 0.04 0.00 49 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 0.00 51 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 0.00 51 0 381 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 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 90 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 0.00 116 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.04 +0.05 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.44 +0.03 45 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.38 +0.03 46 0 29 0
28AUG26 4.00 C 0.31 0.31 0.31 0.32 +0.02 45 3 140 +3
28AUG26 4.10 C 0.00 0.00 0.00 0.27 +0.02 45 0 415 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 +0.02 46 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.19 +0.02 46 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.16 +0.02 47 0 52 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 117 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 +0.01 48 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.09 +0.01 48 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 0.00 47 0 266 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 127 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 0.00 50 0 175 0
28AUG26 5.50 C 0.02 0.02 0.02 0.02 0.00 52 341 371 +335
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.03 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.97 +0.05 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 +0.02 38 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.04 45 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 +0.03 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 4.00 C 0.38 0.38 0.38 0.40 +0.03 45 15 148 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.02 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 45 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 +0.02 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.02 46 0 245 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.01 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.01 46 0 90 0
29SEP26 4.90 C 0.11 0.11 0.11 0.12 +0.01 47 150 165 +150
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 48 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 46 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.06 +0.02 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 +0.02 43 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.51 +0.03 44 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.45 +0.02 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 +0.01 43 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.36 +0.01 43 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.32 +0.01 43 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 +0.02 44 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.02 45 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 +0.01 43 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.01 45 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.15 +0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 +0.03 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 +0.03 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 +0.03 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 +0.02 43 0 100 0
30DEC26 4.00 C 0.55 0.55 0.55 0.55 +0.02 42 9 299 +9
30DEC26 4.10 C 0.53 0.53 0.52 0.51 +0.02 43 21 36 +21
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.02 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.02 43 0 100 0
30DEC26 4.40 C 0.38 0.38 0.38 0.39 +0.02 43 15 109 +9
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.02 44 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.01 43 0 15 0
30DEC26 4.70 C 0.29 0.29 0.29 0.29 0.00 43 2 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.02 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.03 45 0 140 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 45 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.23 +0.04 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.03 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.03 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 +0.04 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.96 +0.03 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 +0.03 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.01 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 0.00 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.01 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 +0.03 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.23 +0.03 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.11 +0.02 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.05 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.03 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 +0.02 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 +0.04 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
TOTAL CALL 576 15,393 +529
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 54 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 51 0 52 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 356 0
30JUL26 3.90 P 0.06 0.06 0.06 0.07 -0.02 49 1 300 0
30JUL26 4.00 P 0.10 0.10 0.10 0.10 -0.03 47 2 193 -2
30JUL26 4.10 P 0.00 0.00 0.00 0.16 -0.03 52 0 367 0
30JUL26 4.20 P 0.21 0.21 0.21 0.21 -0.04 50 15 213 +15
30JUL26 4.30 P 0.29 0.29 0.29 0.28 -0.03 52 7 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 -0.05 47 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.44 -0.03 55 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 -0.05 58 0 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 -0.04 60 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 -0.04 66 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.80 -0.07 57 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.91 -0.06 71 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.16 -0.05 84 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.01 50 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
28AUG26 3.50 P 0.05 0.05 0.05 0.05 -0.02 47 20 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.02 47 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 -0.02 48 0 28 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 -0.02 48 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 -0.02 48 0 48 0
28AUG26 4.00 P 0.22 0.22 0.22 0.21 -0.03 48 2 245 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.26 -0.03 48 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 -0.03 49 0 87 0
28AUG26 4.30 P 0.38 0.38 0.38 0.38 -0.03 49 6 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.44 -0.05 48 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 -0.05 47 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.59 -0.04 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.68 -0.05 51 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.76 -0.05 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.85 -0.05 52 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.95 -0.04 56 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.05 61 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.42 -0.05 62 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 -0.04 69 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.91 -0.05 70 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 -0.04 76 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.41 -0.04 82 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.66 -0.04 87 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 3.40 P 0.08 0.08 0.08 0.08 -0.01 47 15 215 +15
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.01 47 0 57 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.02 47 0 493 0
29SEP26 3.80 P 0.19 0.19 0.19 0.20 -0.02 47 15 257 +15
29SEP26 3.90 P 0.23 0.23 0.22 0.24 -0.02 47 43 103 +43
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 271 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.02 48 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.03 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 -0.02 47 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 -0.04 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.66 -0.03 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 -0.04 48 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 -0.04 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 -0.03 50 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 -0.05 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 -0.04 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 -0.04 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 -0.04 54 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 -0.03 62 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 -0.04 64 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 -0.04 68 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 -0.04 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.92 -0.04 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 -0.04 76 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 -0.04 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.67 -0.03 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.92 -0.04 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.17 -0.04 94 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.42 -0.03 97 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.67 -0.04 100 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.92 -0.03 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.17 -0.04 106 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.42 -0.03 109 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.67 -0.04 111 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.01 46 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.02 45 0 6 0
29OCT26 3.80 P 0.25 0.25 0.25 0.24 -0.02 45 3 5 +3
29OCT26 3.90 P 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.03 45 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.44 -0.03 46 0 37 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.02 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.56 -0.02 46 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.63 -0.03 46 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 -0.03 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.02 -0.04 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.24 -0.03 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.47 -0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 -0.03 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30DEC26 3.40 P 0.18 0.18 0.18 0.17 -0.02 44 9 9 +9
30DEC26 3.50 P 0.21 0.21 0.21 0.21 -0.02 45 15 37 +15
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.03 45 0 38 0
30DEC26 3.80 P 0.31 0.31 0.31 0.33 -0.01 46 1 72 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 110 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 -0.03 45 0 206 0
30DEC26 4.20 P 0.51 0.51 0.51 0.53 -0.02 45 15 400 0
30DEC26 4.30 P 0.57 0.57 0.57 0.58 -0.03 44 15 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 -0.03 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.03 45 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.04 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.04 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 -0.03 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 -0.04 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.04 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 -0.04 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 -0.04 48 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.96 -0.02 50 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.19 -0.03 50 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.43 -0.03 52 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.67 -0.04 53 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.92 -0.04 56 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.17 -0.04 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.42 -0.04 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.67 -0.04 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.92 -0.04 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.17 -0.04 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.42 -0.04 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.67 -0.04 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.92 -0.03 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.17 -0.04 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.42 -0.03 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.67 -0.04 81 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 43 0 3 0
30MAR27 3.40 P 0.24 0.24 0.24 0.24 -0.02 43 15 25 +15
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.02 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.02 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.02 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.02 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.02 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.02 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 -0.03 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 -0.02 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 -0.03 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 -0.03 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.03 44 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 -0.03 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 -0.04 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.03 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 -0.03 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.04 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.04 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.20 -0.05 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 -0.05 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.67 -0.05 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.17 -0.04 50 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 -0.04 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.67 -0.04 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.92 -0.04 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.17 -0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.42 -0.04 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.67 -0.04 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.92 -0.04 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.17 -0.04 66 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.02 43 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.02 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 -0.05 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.04 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.04 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.02 43 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 -0.02 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.03 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.40 -0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 -0.03 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.24 -0.03 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.46 -0.03 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.70 -0.03 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.94 -0.03 46 0 0 0
TOTAL PUT 199 12,973 +131
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$ 101.800
17JUL26 72.50 C 0.00 0.00 0.00 29.31 -1.70 218 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 26.81 -1.70 196 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 24.31 -1.70 176 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 22.01 -1.50 263 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 19.31 -1.70 137 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 16.81 -1.71 118 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 14.31 -1.71 100 0 0 0
17JUL26 90.00 C 13.50 13.50 13.50 11.81 -1.74 82 1 0 -1
17JUL26 92.50 C 0.00 0.00 0.00 9.33 -1.80 84 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 6.92 -1.89 84 0 21 0
17JUL26 97.50 C 0.00 0.00 0.00 4.66 -2.01 82 0 26 0
17JUL26 100.00 C 0.00 0.00 0.00 2.81 -1.96 83 0 113 0
17JUL26 102.50 C 1.10 1.10 1.10 1.47 -1.71 84 1 102 -1
17JUL26 105.00 C 0.00 0.00 0.00 0.69 -1.36 86 0 173 0
17JUL26 107.50 C 0.85 0.85 0.54 0.26 -1.00 86 8 195 -4
17JUL26 110.00 C 0.32 0.56 0.32 0.08 -0.62 85 5 21 -1
17JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.33 89 0 17 0
17JUL26 115.00 C 0.10 0.10 0.10 0.01 -0.16 92 5 0 -5
17JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.07 106 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.03 120 0 6 0
17JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.01 133 0 13 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 29.35 -1.71 74 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 26.85 -1.71 63 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 24.37 -1.71 73 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 22.05 -1.77 92 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 19.64 -1.53 89 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 17.03 -1.74 71 0 3 0
24JUL26 87.50 C 0.00 0.00 0.00 14.70 -1.74 71 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 12.47 -1.73 71 0 0 0
24JUL26 92.50 C 10.60 10.60 10.60 10.38 -1.71 71 1 1 +1
24JUL26 95.00 C 0.00 0.00 0.00 8.47 -1.66 71 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 6.65 -1.69 69 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 5.27 -1.41 71 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 4.04 -1.37 72 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 3.03 -1.27 72 0 60 0
24JUL26 107.50 C 0.00 0.00 0.00 2.24 -1.07 72 0 0 0
24JUL26 110.00 C 2.19 2.19 2.19 1.59 -0.90 72 2 9 0
24JUL26 112.50 C 0.00 0.00 0.00 1.10 -0.74 72 0 8 0
24JUL26 115.00 C 0.00 0.00 0.00 0.75 -0.59 72 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.50 -0.46 72 0 0 0
24JUL26 120.00 C 0.65 0.81 0.65 0.32 -0.35 72 5 5 +1
24JUL26 122.50 C 0.00 0.00 0.00 0.20 - 71 0 0 -
24JUL26 125.00 C 0.00 0.00 0.00 0.13 - 72 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 41.87 -1.70 82 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 39.37 -1.71 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 36.88 -1.70 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 34.38 -1.71 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 31.89 -1.71 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 29.41 -1.71 70 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 26.94 -1.71 70 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 24.39 -1.79 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.10 -1.72 71 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 19.64 -1.93 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.44 -1.64 69 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 14.79 -1.65 56 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 13.18 -1.56 69 0 8 0
30JUL26 92.50 C 0.00 0.00 0.00 11.26 -1.82 69 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 9.49 -1.53 69 0 20 0
30JUL26 97.50 C 0.00 0.00 0.00 7.90 -1.69 69 0 25 0
30JUL26 100.00 C 6.70 6.70 6.70 6.43 -1.41 68 1 84 -1
30JUL26 102.50 C 0.00 0.00 0.00 5.26 -1.33 69 0 24 0
30JUL26 105.00 C 0.00 0.00 0.00 4.28 -1.16 70 0 185 0
30JUL26 107.50 C 3.62 4.33 3.32 3.42 -1.04 70 13 38 +1
30JUL26 110.00 C 3.10 3.40 3.00 2.67 -0.91 70 6 547 -2
30JUL26 112.50 C 0.00 0.00 0.00 2.05 -0.79 70 0 46 0
30JUL26 115.00 C 0.00 0.00 0.00 1.56 -0.67 70 0 202 0
30JUL26 117.50 C 0.00 0.00 0.00 1.17 -0.57 70 0 33 0
30JUL26 120.00 C 1.60 1.60 1.16 0.87 -0.47 70 2 91 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.64 -0.38 70 0 37 0
30JUL26 125.00 C 0.00 0.00 0.00 0.47 -0.30 70 0 46 0
30JUL26 127.50 C 0.00 0.00 0.00 0.34 -0.24 70 0 5 0
30JUL26 130.00 C 0.59 0.66 0.49 0.24 -0.19 70 18 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.17 -0.15 70 0 40 0
30JUL26 135.00 C 0.00 0.00 0.00 0.12 -0.11 70 0 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 -0.09 69 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.06 70 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.05 70 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.03 70 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.03 70 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 42.09 -1.70 69 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.64 -1.71 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 37.63 -1.68 84 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.16 -1.63 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.90 -1.47 79 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.51 -0.69 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.33 -0.98 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.02 -1.17 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.28 -1.95 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 21.43 -1.47 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 19.36 -2.05 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 17.59 -1.47 64 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 15.83 -1.86 64 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 14.65 -1.53 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 12.94 -2.14 66 0 1 0
28AUG26 97.50 C 13.50 13.50 11.50 12.04 -1.33 70 4 4 0
28AUG26 100.00 C 11.00 11.00 11.00 10.43 -1.80 67 3 15 +3
28AUG26 102.50 C 0.00 0.00 0.00 9.40 -1.24 68 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 8.34 -1.23 68 0 15 0
28AUG26 107.50 C 7.70 7.70 7.70 7.59 -0.99 70 1 66 -1
28AUG26 110.00 C 7.99 7.99 7.99 6.69 -1.07 70 15 45 0
28AUG26 112.50 C 0.00 0.00 0.00 5.87 -1.01 69 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 5.15 -0.93 69 0 15 0
28AUG26 117.50 C 5.55 5.55 5.55 4.50 -0.87 69 1 16 0
28AUG26 120.00 C 0.00 0.00 0.00 3.92 -0.80 69 0 180 0
28AUG26 122.50 C 0.00 0.00 0.00 3.41 -0.74 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.96 -0.67 69 0 18 0
28AUG26 127.50 C 0.00 0.00 0.00 2.56 -0.62 69 0 55 0
28AUG26 130.00 C 2.70 2.70 2.70 2.21 -0.56 69 1 119 +1
28AUG26 132.50 C 0.00 0.00 0.00 1.91 -0.51 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.64 -0.46 69 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.41 -0.42 69 0 75 0
28AUG26 140.00 C 1.80 1.80 1.75 1.21 -0.37 69 3 20 0
28AUG26 142.50 C 0.00 0.00 0.00 1.04 -0.33 69 0 3 0
28AUG26 145.00 C 0.00 0.00 0.00 0.89 -0.29 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.76 -0.26 69 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.65 -0.23 69 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.55 -0.21 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.47 -0.18 69 0 15 0
28AUG26 157.50 C 1.00 1.00 1.00 0.40 -0.16 69 2 17 0
28AUG26 160.00 C 0.00 0.00 0.00 0.34 -0.14 69 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 42.91 -1.09 77 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 40.71 -1.49 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.63 -2.22 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.37 -1.85 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.77 -1.52 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.51 -1.24 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.35 -1.16 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.37 -1.49 67 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 24.85 -1.36 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.50 -0.93 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.23 -2.89 61 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 20.49 -1.90 68 0 5 0
29SEP26 90.00 C 17.90 17.90 17.90 18.31 -1.78 64 2 1 -1
29SEP26 92.50 C 0.00 0.00 0.00 17.22 -1.01 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.36 -1.64 63 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 14.54 -0.85 66 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 13.27 -1.50 66 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 12.21 -1.15 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.24 -1.07 67 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 10.35 -1.00 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 9.54 -0.92 68 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.68 -0.97 68 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 7.89 -1.01 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 7.16 -0.96 67 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 6.49 -0.91 67 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 5.88 -0.85 67 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 5.17 -0.78 66 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.67 -0.73 66 0 27 0
29SEP26 130.00 C 4.90 4.90 4.90 4.22 -0.69 66 2 38 -2
29SEP26 132.50 C 0.00 0.00 0.00 3.81 -0.64 66 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 3.43 -0.61 66 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 3.09 -0.57 66 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.79 -0.52 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.51 -0.49 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 2.25 -0.46 66 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 2.03 -0.42 66 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 1.82 -0.39 66 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 1.63 -0.37 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.47 -0.33 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.32 -0.31 66 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 1.18 -0.29 66 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 1.06 -0.26 66 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.95 -0.24 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.85 -0.22 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.76 -0.21 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.68 -0.19 66 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 38.98 -1.53 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.90 -1.40 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.28 -1.88 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.54 -1.55 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.48 -1.60 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.70 -1.45 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.71 -1.59 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.04 -1.49 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.42 -1.42 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.90 -1.34 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.16 -1.57 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.60 -1.70 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.48 -1.27 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 16.15 -1.39 63 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 15.25 -0.94 64 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 14.22 -1.07 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.25 -1.02 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.34 -0.97 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.52 -0.90 66 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 10.69 -0.90 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 9.87 -0.95 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 9.11 -0.95 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 8.38 -0.92 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 7.74 -0.86 66 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 7.13 -0.82 65 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 44.47 -1.69 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.35 -1.67 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.28 -1.65 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.26 -1.63 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.31 -1.61 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.42 -1.59 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.60 -1.56 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 30.86 -1.53 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.20 -1.49 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.61 -1.45 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.10 -1.42 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 24.67 -1.37 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.32 -1.33 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 22.53 -0.80 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.89 -1.72 63 0 0 0
30DEC26 97.50 C 20.39 20.39 20.39 19.69 -0.72 63 15 15 +15
30DEC26 100.00 C 0.00 0.00 0.00 18.63 -0.66 63 0 2 0
30DEC26 102.50 C 18.11 18.11 18.11 17.62 -0.60 63 15 45 +15
30DEC26 105.00 C 0.00 0.00 0.00 16.66 -1.18 63 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 15.76 -1.49 63 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 14.92 -1.08 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 14.14 -1.05 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.38 -1.05 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.61 -1.05 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 11.86 -1.02 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 11.16 -0.98 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 10.49 -0.95 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.87 -0.91 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.01 -1.14 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 8.46 -1.11 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 7.96 -1.05 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 7.70 -0.79 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.03 -0.96 63 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 6.80 -0.73 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 6.39 -0.70 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.00 -0.67 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.48 -0.80 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 5.30 -0.61 64 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.98 -0.59 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.68 -0.56 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.39 -0.55 63 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 4.13 -0.52 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.77 -0.61 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.54 -0.58 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.33 -0.55 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 3.12 -0.53 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.18 -1.65 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.21 -1.64 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.30 -1.62 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.46 -1.59 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.67 -1.57 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.95 -1.54 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.29 -1.52 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 33.71 -1.48 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.19 -1.46 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.74 -1.42 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.36 -1.39 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.04 -1.35 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.79 -1.32 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.60 -1.28 61 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 24.47 -1.25 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.64 -0.97 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.63 -0.93 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 21.66 -0.29 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.74 -0.26 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.86 -0.84 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.02 -0.73 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.23 -0.74 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 17.47 -0.63 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 16.75 -0.52 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 15.94 -0.54 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.31 -0.41 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 14.61 -0.39 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.95 -0.36 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.31 -0.34 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 12.71 -0.32 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.13 -0.30 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.58 -0.28 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.06 -0.25 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.56 -0.24 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 10.08 -0.22 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.63 -0.20 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.19 -0.19 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 8.78 -0.17 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.39 -0.16 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.01 -0.15 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.65 -0.14 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.31 -0.13 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.99 -0.11 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.68 -0.10 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.38 -0.09 62 0 8 0
30MAR27 172.50 C 8.48 8.48 8.48 6.10 -0.08 62 1 2 +1
29JUN27 60.00 C 0.00 0.00 0.00 47.92 -1.62 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.09 -1.60 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.31 -1.59 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 42.60 -1.56 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.95 -1.54 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 39.36 -1.52 60 0 0 0
29JUN27 75.00 C 39.57 39.57 39.57 37.83 -1.49 60 2 4 +2
29JUN27 77.50 C 0.00 0.00 0.00 36.36 -1.46 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.96 -1.43 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 33.61 -1.40 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.32 -1.38 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 31.09 -1.34 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.91 -1.32 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 28.79 -1.29 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.72 -1.26 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 27.00 -1.28 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.02 -1.26 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 25.06 -1.36 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 24.19 -1.31 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.35 -1.26 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 22.51 -1.17 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 21.73 -1.24 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.05 -1.15 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.25 -1.17 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.49 -1.14 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 18.75 -1.12 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.05 -1.09 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.37 -1.07 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.72 -1.05 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.10 -1.02 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.50 -1.00 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.92 -0.98 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.37 -0.96 62 0 12 0
TOTAL CALL 135 7,846 +23
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 174 0 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 114 0 8 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.03 95 0 27 0
17JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.09 87 0 19 0
17JUL26 95.00 P 0.00 0.00 0.00 0.12 -0.17 86 0 35 0
17JUL26 97.50 P 0.57 0.57 0.40 0.38 -0.26 84 17 55 0
17JUL26 100.00 P 1.30 1.30 1.30 1.00 -0.24 83 1 52 0
17JUL26 102.50 P 2.10 2.30 2.10 2.14 -0.16 83 5 15 +2
17JUL26 105.00 P 3.84 3.84 3.84 3.90 +0.38 87 2 5 0
17JUL26 107.50 P 0.00 0.00 0.00 5.94 +0.81 84 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 8.27 +0.94 84 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 10.72 +1.38 87 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 13.20 +1.55 0 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 15.70 +1.64 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 18.20 +1.68 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 20.70 +1.59 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 23.20 +1.61 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.09 -0.02 72 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 0.18 -0.03 71 0 1 0
24JUL26 87.50 P 0.00 0.00 0.00 0.35 -0.03 72 0 0 0
24JUL26 90.00 P 0.50 0.60 0.50 0.59 -0.02 71 4 4 +4
24JUL26 92.50 P 1.02 1.12 0.96 0.99 0.00 70 4 4 +4
24JUL26 95.00 P 1.72 1.80 1.63 1.56 +0.04 70 3 3 +2
24JUL26 97.50 P 0.00 0.00 0.00 2.31 +0.10 70 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 3.36 +0.24 70 0 0 0
24JUL26 102.50 P 4.05 4.72 4.05 4.64 +0.37 71 4 2 +2
24JUL26 105.00 P 0.00 0.00 0.00 6.28 +0.56 74 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 7.82 +0.45 71 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 9.69 +0.83 71 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 11.71 +0.98 71 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 13.87 +1.13 71 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 16.13 +1.26 71 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 18.46 +1.03 71 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 21.13 - 86 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 23.48 - 86 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 76 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 17 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 0.00 69 0 41 0
30JUL26 77.50 P 0.00 0.00 0.00 0.10 -0.01 69 0 93 0
30JUL26 80.00 P 0.00 0.00 0.00 0.19 0.00 69 0 71 0
30JUL26 82.50 P 0.00 0.00 0.00 0.32 -0.01 69 0 85 0
30JUL26 85.00 P 0.60 0.60 0.50 0.52 +0.01 68 2 81 -1
30JUL26 87.50 P 0.80 0.80 0.74 0.83 +0.03 69 6 35 -2
30JUL26 90.00 P 1.16 1.16 0.90 1.25 +0.08 68 5 60 0
30JUL26 92.50 P 1.78 1.78 1.32 1.81 +0.13 68 2 37 +1
30JUL26 95.00 P 2.57 2.68 2.38 2.52 +0.20 68 10 27 +2
30JUL26 97.50 P 0.00 0.00 0.00 3.40 +0.27 68 0 39 0
30JUL26 100.00 P 4.10 4.70 4.10 4.50 +0.39 68 3 89 -1
30JUL26 102.50 P 0.00 0.00 0.00 5.86 +0.55 69 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 7.48 +0.65 71 0 180 0
30JUL26 107.50 P 0.00 0.00 0.00 8.90 +0.49 69 0 73 0
30JUL26 110.00 P 0.00 0.00 0.00 10.68 +0.83 69 0 24 0
30JUL26 112.50 P 0.00 0.00 0.00 12.59 +0.96 69 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 14.62 +1.06 69 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 17.24 +1.67 79 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 19.50 +1.29 81 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 21.86 +1.39 85 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 24.27 +1.46 89 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 26.71 +1.66 93 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 29.20 +1.75 98 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 30.97 +1.22 80 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 34.04 +2.14 105 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 36.41 +2.10 106 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 38.24 +1.38 76 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 41.09 +1.44 103 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 43.20 +1.69 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 46.06 +1.82 109 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 48.36 +1.04 102 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 50.70 +1.15 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 53.20 +1.60 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 55.70 +1.70 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 58.20 +1.70 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 60.70 +1.70 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 63.20 +1.70 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 65.70 +1.70 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 68.20 +1.70 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.70 +1.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.07 -0.01 68 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.12 -0.01 68 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 0.00 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.32 +0.01 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.46 0.00 68 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 0.67 +0.01 69 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.89 +0.01 68 0 4 0
28AUG26 77.50 P 1.15 1.15 1.15 1.28 +0.07 69 15 67 0
28AUG26 80.00 P 0.00 0.00 0.00 1.65 +0.09 68 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 2.08 +0.08 67 0 23 0
28AUG26 85.00 P 0.00 0.00 0.00 2.64 +0.12 67 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 3.30 +0.12 67 0 21 0
28AUG26 90.00 P 3.89 4.14 3.89 4.08 +0.20 67 3 12 +1
28AUG26 92.50 P 0.00 0.00 0.00 4.92 +0.20 67 0 1 0
28AUG26 95.00 P 5.85 5.85 5.85 5.93 +0.27 67 1 119 0
28AUG26 97.50 P 0.00 0.00 0.00 7.06 +0.35 67 0 34 0
28AUG26 100.00 P 8.00 8.28 8.00 8.28 +0.35 67 2 29 0
28AUG26 102.50 P 9.56 9.56 9.56 9.76 +0.49 68 2 7 0
28AUG26 105.00 P 10.90 11.20 10.90 11.39 +0.77 69 4 14 0
28AUG26 107.50 P 0.00 0.00 0.00 12.91 +0.64 70 0 13 0
28AUG26 110.00 P 13.68 13.68 13.68 14.60 +0.69 70 1 17 +1
28AUG26 112.50 P 0.00 0.00 0.00 16.54 +0.91 72 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 18.41 +1.13 72 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 20.29 +0.86 73 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 22.32 +0.99 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 24.36 +1.00 74 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 26.51 +1.11 75 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 28.68 +1.19 76 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 30.91 +1.23 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 32.77 +0.86 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.48 +1.66 80 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 37.41 +1.14 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 39.83 +1.03 79 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 42.34 +1.26 82 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 44.82 +1.66 85 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.03 +1.71 83 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.39 +0.93 84 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.26 +1.06 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.30 +1.54 88 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.71 +1.84 89 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.10 +1.58 89 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.01 67 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.52 +0.01 67 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.73 +0.02 67 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.95 +0.03 66 0 0 0
29SEP26 70.00 P 1.36 1.36 1.36 1.25 +0.07 66 1 36 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.61 +0.08 66 0 91 0
29SEP26 75.00 P 1.79 1.79 1.79 1.98 +0.05 65 1 30 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.50 +0.09 65 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 3.04 +0.09 65 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 3.73 +0.14 65 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 4.43 +0.15 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 5.29 +0.22 65 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 6.15 +0.21 65 0 36 0
29SEP26 92.50 P 0.00 0.00 0.00 7.18 +0.30 65 0 20 0
29SEP26 95.00 P 8.30 8.50 8.30 8.23 +0.30 65 2 9 +2
29SEP26 97.50 P 0.00 0.00 0.00 9.50 +0.43 65 0 36 0
29SEP26 100.00 P 11.20 11.20 11.20 10.82 +0.48 65 2 48 +2
29SEP26 102.50 P 0.00 0.00 0.00 12.24 +0.54 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.74 +0.53 66 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 15.29 +0.60 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.39 +1.06 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 18.67 +0.60 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 20.83 +0.71 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 22.73 +0.86 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 24.62 +0.85 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 26.55 +0.89 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 28.50 +0.91 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 30.31 +0.73 70 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 31.90 +0.20 67 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 34.92 +1.15 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 36.55 +0.60 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 38.84 +0.98 71 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 41.02 +1.02 71 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 43.24 +0.77 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.47 +0.74 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.72 +0.75 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.88 +0.85 71 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 52.17 +0.76 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.20 +1.62 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.50 +1.16 78 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 59.29 +0.31 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 61.51 +0.71 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 64.69 +1.53 80 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.47 +0.90 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.26 +0.83 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.90 +1.69 82 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.24 +0.06 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.53 +0.05 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.00 +0.13 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.47 +0.19 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.03 +0.21 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 3.63 +0.26 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.35 +0.31 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.92 +0.18 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.79 +0.25 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.67 +0.25 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.66 +0.35 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.72 +0.35 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.84 +0.39 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.12 +0.43 63 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 12.48 +0.48 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.91 +0.53 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.42 +0.51 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 17.03 +0.72 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.81 +0.88 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.07 +0.10 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.85 +0.07 64 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 23.98 +0.40 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.55 +0.17 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.85 +0.56 67 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 29.85 +0.65 67 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.61 +0.01 63 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 2.02 +0.13 63 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 2.38 +0.06 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.88 +0.10 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.45 +0.10 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.04 +0.12 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 4.77 +0.16 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 5.49 +0.15 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 6.32 +0.23 62 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 7.22 +0.22 62 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 8.12 +0.22 62 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 9.16 +0.31 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.25 +0.31 62 0 18 0
30DEC26 92.50 P 11.30 11.30 11.30 11.44 +0.40 62 2 4 +2
30DEC26 95.00 P 0.00 0.00 0.00 12.72 +0.55 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.06 +0.59 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 15.46 +0.53 62 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 16.93 +0.56 63 0 95 0
30DEC26 105.00 P 17.97 17.97 17.97 17.97 +0.10 61 1 156 +1
30DEC26 107.50 P 0.00 0.00 0.00 20.25 +0.82 64 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 21.99 +1.02 64 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 23.48 +0.76 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 25.25 +0.82 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.00 +0.86 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.04 +0.66 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.97 +1.01 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 32.39 +0.52 64 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.34 +0.57 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.31 +0.53 65 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.32 +0.46 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.35 +0.47 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.51 +0.57 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.49 +0.49 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.57 +0.48 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.83 +0.62 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 50.92 +0.57 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.06 +0.66 67 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 55.29 +0.59 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.62 +0.79 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.76 +0.78 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.89 +0.82 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.24 +0.75 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.49 +0.63 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 68.66 +0.86 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 70.87 +0.54 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 73.23 +0.61 68 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.98 +0.22 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 3.58 +0.40 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.07 +0.29 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.70 +0.31 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.45 +0.42 61 0 0 0
30MAR27 72.50 P 5.78 5.78 5.78 6.21 +0.47 61 1 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.01 +0.51 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 7.95 +0.61 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.88 +0.63 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.82 +0.59 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 10.94 +0.67 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.06 +0.57 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 13.20 +0.55 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.49 +0.61 61 0 0 0
30MAR27 95.00 P 15.30 15.30 15.30 15.84 +0.67 61 2 21 0
30MAR27 97.50 P 0.00 0.00 0.00 17.23 +0.71 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.68 +0.65 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.17 +0.68 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.71 +0.70 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.15 +0.57 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.94 +0.56 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.68 +0.62 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.40 +0.65 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 30.15 +0.62 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 31.95 +0.64 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.53 +0.45 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.46 +0.57 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.35 +0.61 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.25 +0.56 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.25 +0.61 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.17 +0.57 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.22 +0.66 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.18 +0.65 63 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.25 +0.65 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.21 +0.51 63 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.30 +0.66 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.48 +0.63 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.52 +0.49 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.64 +0.52 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.90 +0.63 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.33 -0.13 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 65.51 -0.08 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.68 -0.11 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 69.87 -0.13 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.06 -0.02 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 74.28 -0.20 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.33 +0.10 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.96 +0.09 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.73 +0.14 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.34 +0.14 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.12 +0.14 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.26 +0.21 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.24 +0.20 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.23 +0.20 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.23 +0.21 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.41 +0.29 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.18 +0.28 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.33 +0.28 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.67 +0.45 60 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 16.98 +0.55 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 18.36 +0.50 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.79 +0.56 60 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 21.26 +0.65 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 22.59 +0.42 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 24.14 +0.39 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 25.76 +0.62 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.48 +0.72 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 29.16 +0.66 61 0 0 0
29JUN27 115.00 P 30.68 30.68 30.68 30.88 +0.68 61 3 34 +3
29JUN27 117.50 P 0.00 0.00 0.00 32.57 +0.71 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.43 +0.55 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 36.26 +0.53 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.87 +0.31 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.09 +0.61 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.98 +0.59 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.92 +0.60 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.29 -0.01 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.21 -0.02 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.13 +0.20 61 0 0 0
TOTAL PUT 111 6,332 +27
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$ 116.900
17JUL26 72.50 C 0.00 0.00 0.00 44.40 +3.49 0 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 41.91 +3.50 275 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 39.53 +3.62 375 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 36.91 +3.50 235 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 34.41 +3.50 216 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 31.90 +3.49 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 29.62 +3.71 302 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 27.01 +3.60 245 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 24.62 +3.70 253 0 94 0
17JUL26 95.00 C 0.00 0.00 0.00 22.11 +3.69 226 0 259 0
17JUL26 97.50 C 20.00 20.00 20.00 19.64 +3.72 208 8 934 -12
17JUL26 100.00 C 17.70 18.56 17.70 16.91 +3.49 98 9 816 -11
17JUL26 102.50 C 14.60 14.60 14.60 14.51 +3.55 136 2 848 -4
17JUL26 105.00 C 12.50 12.58 11.50 12.27 +3.79 152 30 412 -32
17JUL26 107.50 C 11.00 12.20 9.40 9.40 +3.32 0 17 683 -6
17JUL26 110.00 C 8.50 9.65 7.15 7.16 +3.16 90 147 914 -5
17JUL26 112.50 C 5.86 7.20 4.10 4.75 +2.40 71 487 3,914 -45
17JUL26 115.00 C 2.20 4.80 2.15 2.70 +1.45 64 1,140 2,191 -319
17JUL26 117.50 C 1.80 3.10 1.00 1.25 +0.68 62 1,639 1,016 -37
17JUL26 120.00 C 0.80 1.83 0.46 0.45 +0.23 61 5,206 1,563 +514
17JUL26 122.50 C 0.55 0.97 0.21 0.13 +0.06 61 1,038 1,577 +236
17JUL26 125.00 C 0.41 0.48 0.08 0.03 +0.01 62 466 784 +140
17JUL26 127.50 C 0.21 0.21 0.11 0.01 0.00 67 23 255 +18
17JUL26 130.00 C 0.06 0.09 0.06 0.01 0.00 80 98 399 +97
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 102 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 29.63 +3.67 103 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 27.35 +3.88 110 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 24.63 +3.65 86 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 22.16 +3.67 80 0 3 0
24JUL26 97.50 C 21.79 21.79 21.79 19.64 +3.61 70 30 68 +30
24JUL26 100.00 C 0.00 0.00 0.00 17.01 +3.39 49 0 5 0
24JUL26 102.50 C 0.00 0.00 0.00 14.57 +3.27 48 0 30 0
24JUL26 105.00 C 12.90 12.90 12.90 12.27 +3.02 51 3 98 0
24JUL26 107.50 C 11.60 11.60 11.60 9.95 +2.87 48 3 82 -3
24JUL26 110.00 C 9.00 9.41 7.68 7.84 +2.45 48 45 107 -33
24JUL26 112.50 C 7.00 7.99 6.65 6.19 +2.42 51 91 166 +35
24JUL26 115.00 C 5.00 6.30 4.47 4.51 +1.81 50 216 436 -5
24JUL26 117.50 C 3.62 5.00 3.09 3.22 +1.36 50 489 401 -33
24JUL26 120.00 C 2.80 3.66 1.97 2.18 +0.99 49 1,981 1,302 +52
24JUL26 122.50 C 2.20 2.76 1.45 1.41 +0.68 49 1,251 821 +529
24JUL26 125.00 C 1.40 2.02 0.93 0.87 +0.44 49 765 487 +313
24JUL26 127.50 C 1.02 1.42 0.71 0.52 +0.28 49 285 245 +121
24JUL26 130.00 C 0.82 1.00 0.54 0.29 +0.16 49 188 158 +17
24JUL26 132.50 C 0.60 0.72 0.32 0.16 +0.09 49 123 214 +67
24JUL26 135.00 C 0.43 0.53 0.23 0.09 - 49 561 556 -
30JUL26 60.00 C 0.00 0.00 0.00 57.45 +3.60 192 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 54.94 +3.59 181 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 52.46 +3.60 172 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 49.96 +3.72 162 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 47.47 +3.72 154 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 44.98 +3.59 145 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 42.49 +3.80 137 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.99 +3.51 128 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.06 +3.36 86 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 35.01 +3.71 112 0 0 0
30JUL26 85.00 C 32.90 32.90 32.90 32.45 +3.81 101 1 1,285 -1
30JUL26 87.50 C 0.00 0.00 0.00 29.74 +3.40 82 0 314 0
30JUL26 90.00 C 28.70 28.70 28.70 27.35 +3.49 81 1 4,119 -1
30JUL26 92.50 C 25.00 26.60 25.00 25.01 +3.56 81 3 4,097 0
30JUL26 95.00 C 23.85 24.20 23.85 22.61 +3.68 76 38 6,104 -30
30JUL26 97.50 C 20.10 21.50 20.10 19.64 +3.14 50 6 2,259 -6
30JUL26 100.00 C 17.30 20.00 17.30 17.55 +3.86 60 95 6,824 -15
30JUL26 102.50 C 15.50 16.80 15.00 15.07 +3.37 53 10 5,255 -7
30JUL26 105.00 C 14.30 14.75 12.00 12.46 +2.99 43 58 11,617 -8
30JUL26 107.50 C 12.50 12.50 10.90 10.43 +2.74 45 167 3,774 -113
30JUL26 110.00 C 9.00 10.67 8.40 8.42 +2.36 44 225 11,128 -4
30JUL26 112.50 C 8.00 9.00 7.00 6.88 +2.25 47 74 7,593 -35
30JUL26 115.00 C 5.60 7.20 5.12 5.40 +1.83 47 1,446 10,152 -273
30JUL26 117.50 C 4.60 5.70 3.60 4.13 +1.51 47 380 7,247 -18
30JUL26 120.00 C 2.98 4.65 2.76 3.05 +1.20 47 3,667 12,260 -441
30JUL26 122.50 C 2.88 3.63 2.05 2.20 +0.92 47 2,615 5,132 -664
30JUL26 125.00 C 1.50 2.84 1.50 1.54 +0.68 46 4,932 11,294 +257
30JUL26 127.50 C 1.32 2.13 1.11 1.05 +0.49 46 2,271 4,173 +181
30JUL26 130.00 C 1.20 1.68 0.80 0.70 +0.34 46 3,197 4,277 +458
30JUL26 132.50 C 1.00 1.26 0.64 0.46 +0.24 46 1,905 3,982 +853
30JUL26 135.00 C 0.82 0.95 0.47 0.29 +0.15 46 2,010 8,589 +24
30JUL26 137.50 C 0.45 0.66 0.35 0.18 +0.10 46 274 4,417 +62
30JUL26 140.00 C 0.46 0.55 0.23 0.11 +0.06 46 882 7,062 -253
30JUL26 142.50 C 0.25 0.43 0.20 0.07 +0.04 47 276 1,920 +144
30JUL26 145.00 C 0.28 0.33 0.13 0.04 +0.02 46 409 2,466 +20
30JUL26 147.50 C 0.11 0.11 0.11 0.03 +0.02 48 8 1,945 +8
30JUL26 150.00 C 0.15 0.20 0.06 0.02 +0.01 49 733 5,779 -38
30JUL26 152.50 C 0.07 0.07 0.07 0.01 0.00 48 1 1,583 0
30JUL26 155.00 C 0.11 0.11 0.08 0.01 0.00 51 12 2,651 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,263 0
30JUL26 160.00 C 0.07 0.07 0.07 0.01 0.00 56 10 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,107 0
30JUL26 165.00 C 0.04 0.04 0.04 0.01 0.00 61 1 2,292 -1
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,300 0
30JUL26 170.00 C 0.05 0.05 0.01 0.01 0.00 65 13 1,022 -2
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 57.45 +3.60 103 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.94 +3.59 97 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.66 +3.80 100 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 50.21 +3.90 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.48 +3.63 82 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 45.20 +3.80 84 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.75 +3.89 81 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 40.31 +3.83 77 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.69 +3.68 69 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 35.26 +3.57 65 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.05 +3.87 67 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 30.62 +3.83 63 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 28.36 +3.94 62 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 25.83 +3.71 57 0 1,182 0
28AUG26 95.00 C 21.79 21.79 21.79 22.92 +2.60 45 1 2,275 -1
28AUG26 97.50 C 20.51 21.40 20.51 20.86 +2.95 47 14 3,153 -2
28AUG26 100.00 C 20.80 20.80 18.00 19.18 +3.46 51 20 2,400 +2
28AUG26 102.50 C 18.60 18.71 16.90 16.56 +2.70 45 56 3,630 -49
28AUG26 105.00 C 17.00 17.00 14.80 15.13 +3.17 49 12 2,376 -2
28AUG26 107.50 C 13.68 14.60 13.40 12.92 +2.43 45 226 2,368 -216
28AUG26 110.00 C 12.22 13.00 11.00 11.45 +2.63 46 91 6,262 -26
28AUG26 112.50 C 11.20 11.50 9.92 9.92 +2.13 46 24 2,983 -6
28AUG26 115.00 C 9.00 10.20 8.22 8.61 +2.01 46 215 1,807 -64
28AUG26 117.50 C 7.88 9.00 7.00 7.42 +1.78 46 199 1,444 +43
28AUG26 120.00 C 7.14 7.59 5.91 6.39 +1.62 47 1,306 6,013 +82
28AUG26 122.50 C 6.45 6.65 5.40 5.40 +1.41 47 344 1,517 +53
28AUG26 125.00 C 5.05 5.68 4.38 4.53 +1.23 47 1,276 5,142 +326
28AUG26 127.50 C 4.38 5.00 3.58 3.77 +1.07 46 1,640 3,908 +1,357
28AUG26 130.00 C 3.60 4.20 3.00 3.13 +0.93 46 802 4,705 +293
28AUG26 132.50 C 3.09 3.68 2.75 2.57 +0.79 46 773 4,124 +70
28AUG26 135.00 C 2.68 3.10 2.17 2.10 +0.67 46 2,556 3,814 +1,725
28AUG26 137.50 C 2.28 2.56 1.93 1.71 +0.56 46 217 1,667 -77
28AUG26 140.00 C 1.50 2.25 1.50 1.38 +0.47 46 755 3,000 +10
28AUG26 142.50 C 1.64 1.85 1.34 1.11 +0.39 46 1,971 3,487 -17
28AUG26 145.00 C 1.39 1.58 1.09 0.89 +0.32 46 1,466 3,545 +910
28AUG26 147.50 C 1.16 1.38 0.94 0.71 +0.27 46 369 1,964 -91
28AUG26 150.00 C 1.11 1.15 0.77 0.56 +0.21 46 752 9,374 -272
28AUG26 152.50 C 0.85 0.95 0.66 0.44 +0.17 46 200 3,231 -117
28AUG26 155.00 C 0.82 0.86 0.56 0.35 +0.14 46 473 2,773 -135
28AUG26 157.50 C 0.61 0.70 0.48 0.27 +0.11 46 195 737 -6
28AUG26 160.00 C 0.50 0.60 0.39 0.21 +0.09 46 213 1,847 +14
28AUG26 162.50 C 0.50 0.52 0.49 0.16 +0.06 46 58 818 -41
28AUG26 165.00 C 0.41 0.41 0.41 0.13 +0.06 46 30 1,985 +30
28AUG26 167.50 C 0.26 0.26 0.26 0.10 +0.04 46 65 337 +46
28AUG26 170.00 C 0.32 0.32 0.20 0.08 +0.04 46 159 442 0
28AUG26 172.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 384 0
28AUG26 175.00 C 0.24 0.24 0.24 0.05 +0.03 47 65 923 0
28AUG26 177.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 475 0
28AUG26 180.00 C 0.15 0.15 0.15 0.03 +0.02 47 1 727 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 362 0
28AUG26 192.50 C 0.09 0.09 0.09 0.01 0.00 48 65 95 +64
28AUG26 195.00 C 0.08 0.08 0.08 0.01 0.00 49 90 331 +90
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 747 0
29SEP26 60.00 C 0.00 0.00 0.00 57.72 +3.38 83 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 55.22 +3.64 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.84 +3.44 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.36 +3.37 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.99 +3.29 71 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 45.78 +3.60 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.11 +3.22 65 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 40.70 +3.22 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.57 +3.46 63 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 36.13 +3.38 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.82 +3.74 58 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 31.50 +3.48 56 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 29.20 +3.36 54 0 662 0
29SEP26 92.50 C 27.50 27.50 27.50 27.00 +3.97 52 3 1,123 +1
29SEP26 95.00 C 0.00 0.00 0.00 24.80 +3.23 50 0 3,798 0
29SEP26 97.50 C 23.30 23.30 23.30 22.74 +3.55 49 4 4,863 -4
29SEP26 100.00 C 22.00 22.00 20.00 20.71 +2.81 48 10 1,716 -10
29SEP26 102.50 C 18.70 18.70 18.70 18.83 +3.16 48 3 1,256 0
29SEP26 105.00 C 18.52 19.00 18.52 16.63 +2.55 45 18 3,826 0
29SEP26 107.50 C 15.55 16.62 15.55 15.01 +2.41 45 3 1,809 -2
29SEP26 110.00 C 14.82 15.64 12.09 13.69 +2.31 46 11 8,987 -3
29SEP26 112.50 C 12.50 13.51 12.20 12.24 +2.24 45 22 1,979 -9
29SEP26 115.00 C 12.10 12.50 10.82 10.94 +2.09 45 71 3,035 -30
29SEP26 117.50 C 9.55 11.11 9.55 9.68 +1.85 45 65 4,840 -26
29SEP26 120.00 C 9.20 10.00 8.36 8.62 +1.70 45 260 6,501 -87
29SEP26 122.50 C 8.23 8.98 7.50 7.71 +1.61 46 1,111 5,249 +100
29SEP26 125.00 C 7.66 7.96 6.72 6.79 +1.46 46 145 6,704 -28
29SEP26 127.50 C 6.43 7.06 6.11 5.95 +1.33 46 123 3,848 +3
29SEP26 130.00 C 5.50 6.40 5.20 5.20 +1.20 45 1,232 16,961 -362
29SEP26 132.50 C 5.18 5.51 4.39 4.53 +1.08 45 194 2,091 +57
29SEP26 135.00 C 4.65 5.05 4.00 3.93 +0.97 45 2,166 8,116 +1,545
29SEP26 137.50 C 4.25 4.38 4.22 3.41 +0.87 45 78 5,029 -24
29SEP26 140.00 C 3.65 4.02 3.14 2.94 +0.77 45 99 18,893 +7
29SEP26 142.50 C 3.54 3.54 3.54 2.53 +0.68 45 1 3,691 +1
29SEP26 145.00 C 2.12 3.12 2.12 2.18 +0.61 45 114 14,851 +104
29SEP26 147.50 C 2.70 2.80 2.70 1.86 +0.53 45 28 3,770 0
29SEP26 150.00 C 2.30 2.53 1.98 1.59 +0.46 45 147 10,087 +82
29SEP26 152.50 C 2.04 2.17 1.74 1.36 +0.41 45 44 3,081 +37
29SEP26 155.00 C 1.78 2.01 1.60 1.16 +0.36 45 126 9,864 -74
29SEP26 157.50 C 0.00 0.00 0.00 0.98 +0.31 45 0 5,856 0
29SEP26 160.00 C 1.53 1.60 1.20 0.83 +0.26 45 66 9,845 +61
29SEP26 162.50 C 1.22 1.33 1.05 0.70 +0.23 45 10 3,158 -3
29SEP26 165.00 C 0.00 0.00 0.00 0.59 +0.19 45 0 5,902 0
29SEP26 167.50 C 1.09 1.10 1.08 0.50 +0.17 45 465 6,553 0
29SEP26 170.00 C 0.88 1.00 0.82 0.42 +0.14 45 82 6,139 -4
29SEP26 172.50 C 0.82 0.84 0.82 0.35 +0.12 45 140 7,178 +75
29SEP26 175.00 C 0.70 0.80 0.62 0.30 +0.11 45 52 12,311 +20
29SEP26 177.50 C 0.00 0.00 0.00 0.25 +0.09 45 0 6,221 0
29SEP26 180.00 C 0.60 0.60 0.60 0.21 +0.08 45 1 5,429 -1
29SEP26 182.50 C 0.58 0.58 0.58 0.17 +0.06 45 1 660 +1
29SEP26 185.00 C 0.55 0.55 0.55 0.15 +0.06 45 2 2,020 0
29SEP26 187.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 611 0
29SEP26 190.00 C 0.00 0.00 0.00 0.10 +0.04 45 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 363 0
29SEP26 197.50 C 0.30 0.30 0.30 0.06 +0.03 45 2 602 0
29SEP26 200.00 C 0.30 0.34 0.30 0.05 +0.03 45 25 7,426 +10
29SEP26 205.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,134 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 974 0
29SEP26 235.00 C 0.10 0.10 0.10 0.01 0.00 49 1 1,117 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 513 0
29OCT26 70.00 C 0.00 0.00 0.00 48.35 +3.41 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 45.96 +3.40 61 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 43.86 +3.62 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 41.45 +3.56 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 39.08 +3.43 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.19 +2.92 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 34.26 +3.24 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.23 +3.40 52 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 30.03 +3.61 50 0 218 0
29OCT26 92.50 C 0.00 0.00 0.00 27.90 +3.36 49 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 25.84 +3.36 48 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 23.87 +3.58 47 0 341 0
29OCT26 100.00 C 23.20 23.20 23.20 21.89 +3.32 46 1 560 0
29OCT26 102.50 C 0.00 0.00 0.00 19.61 +2.67 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 17.96 +2.10 43 0 1,173 0
29OCT26 107.50 C 0.00 0.00 0.00 16.40 +2.20 43 0 917 0
29OCT26 110.00 C 0.00 0.00 0.00 15.26 +2.51 45 0 1,473 0
29OCT26 112.50 C 15.00 15.00 15.00 13.79 +2.34 44 2 2,444 0
29OCT26 115.00 C 12.25 12.25 12.09 12.52 +2.22 44 11 3,257 -6
29OCT26 117.50 C 12.28 12.28 11.20 11.20 +1.90 44 61 715 +59
29OCT26 120.00 C 10.68 11.50 10.06 10.25 +1.88 44 133 1,940 +119
29OCT26 122.50 C 10.48 10.48 9.16 9.17 +1.65 44 6 612 -3
29OCT26 125.00 C 8.67 9.45 7.96 8.33 +1.61 44 510 5,279 +504
29OCT26 127.50 C 7.75 7.89 7.15 7.46 +1.49 44 181 566 +181
29OCT26 130.00 C 6.93 7.71 6.93 6.67 +1.38 44 197 773 +61
29OCT26 132.50 C 5.89 5.89 5.89 5.94 +1.27 44 4 245 0
29OCT26 135.00 C 6.08 6.51 6.08 5.29 +1.17 44 61 1,316 +30
29OCT26 137.50 C 0.00 0.00 0.00 4.70 +1.07 44 0 86 0
29OCT26 140.00 C 4.80 5.00 4.80 4.16 +0.97 44 3 192 0
29OCT26 142.50 C 4.58 4.58 4.58 3.68 +0.88 44 2 273 +2
29OCT26 145.00 C 4.06 4.26 3.65 3.25 +0.80 44 110 285 +108
29OCT26 147.50 C 3.40 3.40 3.40 2.87 +0.72 44 65 336 +65
29OCT26 150.00 C 3.06 3.50 2.85 2.53 +0.66 44 65 260 +52
29OCT26 152.50 C 0.00 0.00 0.00 2.22 +0.59 44 2 247 0
29OCT26 155.00 C 2.66 2.85 2.54 1.95 +0.53 44 4 258 -1
29OCT26 157.50 C 2.54 2.64 2.32 1.71 +0.48 44 75 569 +66
29OCT26 160.00 C 1.68 2.44 1.68 1.50 +0.43 44 187 1,356 +67
30DEC26 60.00 C 0.00 0.00 0.00 58.81 +3.39 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 56.43 +3.39 64 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 53.78 +3.09 59 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 51.93 +3.58 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.57 +3.52 60 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 47.22 +3.46 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.92 +3.44 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.66 +3.44 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.40 +3.40 53 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 38.20 +3.62 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 35.61 +3.12 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 33.97 +3.51 49 0 82 0
30DEC26 90.00 C 33.30 33.30 33.30 31.59 +3.06 47 1 1,275 -1
30DEC26 92.50 C 0.00 0.00 0.00 30.01 +3.31 48 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 27.71 +2.90 45 0 4,795 0
30DEC26 97.50 C 0.00 0.00 0.00 26.31 +4.30 47 0 3,258 0
30DEC26 100.00 C 25.00 25.53 21.71 23.96 +2.24 44 4 3,814 -2
30DEC26 102.50 C 0.00 0.00 0.00 22.88 +3.29 46 0 2,077 0
30DEC26 105.00 C 22.50 22.50 22.50 21.40 +3.07 46 2 2,610 -2
30DEC26 107.50 C 20.60 20.60 20.60 19.64 +2.51 45 2 3,199 -2
30DEC26 110.00 C 18.06 19.50 17.90 18.27 +2.67 45 9 3,292 -5
30DEC26 112.50 C 16.80 16.80 16.80 16.85 +2.37 44 1 3,864 -1
30DEC26 115.00 C 16.72 16.93 15.00 15.55 +2.19 44 20 2,945 0
30DEC26 117.50 C 15.15 15.60 14.23 14.51 +2.19 44 13 4,516 +9
30DEC26 120.00 C 14.35 14.40 13.45 13.45 +2.12 44 176 20,454 -1
30DEC26 122.50 C 13.48 13.50 12.33 12.39 +1.90 44 150 928 -140
30DEC26 125.00 C 12.50 12.50 11.40 11.43 +1.82 44 386 1,645 -72
30DEC26 127.50 C 11.35 11.65 10.48 10.59 +1.76 44 818 4,689 -535
30DEC26 130.00 C 10.12 10.73 10.07 9.75 +1.63 44 116 16,204 -49
30DEC26 132.50 C 0.00 0.00 0.00 9.04 +1.62 44 0 5,340 0
30DEC26 135.00 C 8.61 9.29 8.51 8.31 +1.76 44 251 3,387 -172
30DEC26 137.50 C 8.07 8.70 7.82 7.63 +1.45 44 19 2,514 +5
30DEC26 140.00 C 7.60 8.00 7.12 6.99 +1.36 44 25 5,416 -5
30DEC26 142.50 C 7.30 7.30 7.30 6.41 +1.28 44 2 1,355 +1
30DEC26 145.00 C 6.80 7.03 5.95 5.87 +1.20 44 54 9,160 +44
30DEC26 147.50 C 6.28 6.28 6.28 5.37 +1.12 44 1 2,014 -1
30DEC26 150.00 C 5.80 6.00 5.05 4.91 +1.05 44 263 7,894 +109
30DEC26 152.50 C 0.00 0.00 0.00 4.48 +0.98 44 0 673 0
30DEC26 155.00 C 5.08 5.08 4.68 4.10 +0.92 44 21 3,045 -20
30DEC26 157.50 C 4.33 4.65 4.33 3.74 +0.86 44 5 352 -5
30DEC26 160.00 C 4.30 4.50 3.68 3.41 +0.80 44 11 4,988 -1
30DEC26 162.50 C 3.90 4.14 3.90 3.11 +0.74 44 3 1,111 -1
30DEC26 165.00 C 3.82 3.82 3.82 2.83 +0.69 44 2 9,735 -2
30DEC26 167.50 C 3.41 3.41 3.41 2.58 +0.64 44 1 3,534 0
30DEC26 170.00 C 3.20 3.38 3.00 2.35 +0.60 44 32 21,463 -10
30DEC26 172.50 C 3.08 3.08 3.08 2.14 +0.55 44 2 1,922 0
30DEC26 175.00 C 0.00 0.00 0.00 1.94 +0.51 44 0 910 0
30DEC26 177.50 C 2.44 2.44 2.44 1.77 +0.48 44 1 901 0
30DEC26 180.00 C 2.45 2.50 2.15 1.60 +0.43 44 17 3,431 +5
30DEC26 182.50 C 1.92 1.92 1.92 1.46 +0.40 44 2 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 1.32 +0.37 44 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 1.20 +0.34 44 0 334 0
30DEC26 190.00 C 1.89 1.93 1.86 1.09 +0.31 44 14 926 +4
30DEC26 192.50 C 1.59 1.59 1.59 0.99 +0.29 44 65 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.90 +0.27 44 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.82 +0.25 44 0 549 0
30DEC26 200.00 C 1.45 1.45 1.45 0.74 +0.23 44 67 789 +30
30DEC26 205.00 C 1.03 1.03 1.03 0.61 +0.19 44 10 1,807 0
30DEC26 210.00 C 1.14 1.14 1.05 0.50 +0.16 44 64 394 +64
30DEC26 215.00 C 1.00 1.02 1.00 0.41 +0.14 44 37 486 +37
30DEC26 220.00 C 0.00 0.00 0.00 0.34 +0.12 44 0 318 0
30DEC26 225.00 C 0.83 0.83 0.83 0.28 +0.10 44 2 340 +2
30DEC26 230.00 C 0.00 0.00 0.00 0.23 +0.08 44 0 388 0
30DEC26 235.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.15 +0.05 44 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 154 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 226 0
30DEC26 270.00 C 0.36 0.36 0.36 0.05 +0.03 44 10 197 +10
30DEC26 275.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 294 0
30DEC26 285.00 C 0.36 0.36 0.36 0.02 +0.01 43 30 191 -6
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 295.00 C 0.30 0.30 0.28 0.01 0.00 42 35 208 -7
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 59.81 +3.52 60 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 57.50 +3.36 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.21 +3.31 57 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 52.93 +3.27 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.69 +3.24 54 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 48.48 +3.24 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.32 +3.44 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 44.23 +3.43 50 0 0 0
30MAR27 80.00 C 44.19 44.19 44.19 41.89 +3.98 48 1 6 0
30MAR27 82.50 C 0.00 0.00 0.00 40.08 +3.31 49 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 38.10 +3.26 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.18 +3.22 47 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 34.32 +3.20 47 0 885 0
30MAR27 92.50 C 31.67 31.90 31.67 32.52 +3.14 46 2 494 0
30MAR27 95.00 C 32.00 32.00 32.00 30.79 +3.10 46 3 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 29.13 +3.06 46 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 27.53 +2.99 45 0 4,107 0
30MAR27 102.50 C 0.00 0.00 0.00 26.00 +2.93 45 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 24.52 +2.94 45 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 23.10 +2.76 45 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 21.75 +2.66 44 0 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 20.31 +2.39 44 0 576 0
30MAR27 115.00 C 19.30 20.20 19.10 19.10 +2.07 44 7 903 +3
30MAR27 117.50 C 19.31 19.31 19.31 17.95 +1.95 44 7 719 0
30MAR27 120.00 C 16.85 16.85 16.80 16.80 +2.32 43 2 8,742 0
30MAR27 122.50 C 17.00 17.00 15.50 15.97 +2.08 44 4 457 +2
30MAR27 125.00 C 16.00 16.00 15.79 14.96 +2.01 44 11 2,741 -10
30MAR27 127.50 C 0.00 0.00 0.00 14.11 +1.95 44 0 3,303 0
30MAR27 130.00 C 14.00 14.24 14.00 13.24 +1.83 44 31 6,028 +2
30MAR27 132.50 C 0.00 0.00 0.00 12.41 +1.70 44 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 11.62 +1.49 44 0 1,003 0
30MAR27 137.50 C 11.11 11.11 11.11 10.89 +1.43 44 1 345 0
30MAR27 140.00 C 0.00 0.00 0.00 10.19 +1.31 44 0 4,004 0
30MAR27 142.50 C 0.00 0.00 0.00 9.54 +1.25 43 0 518 0
30MAR27 145.00 C 9.79 9.79 9.79 8.92 +1.18 43 60 347 +12
30MAR27 147.50 C 9.47 9.47 9.47 8.34 +1.12 43 6 607 -6
30MAR27 150.00 C 8.83 8.90 8.52 7.80 +1.07 43 80 1,157 +32
30MAR27 152.50 C 8.31 8.31 8.22 7.29 +1.01 43 105 522 +45
30MAR27 155.00 C 6.98 6.98 6.98 6.81 +0.96 43 3 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 6.36 +0.90 43 1 481 -1
30MAR27 160.00 C 0.00 0.00 0.00 5.94 +0.85 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 5.55 +0.81 43 0 852 0
30MAR27 165.00 C 6.07 6.07 6.07 5.18 +0.77 43 53 1,949 +51
30MAR27 167.50 C 5.74 6.00 5.74 4.83 +0.72 43 53 2,358 +51
30MAR27 170.00 C 5.44 5.44 5.33 4.51 +0.68 43 31 361 +1
30MAR27 172.50 C 5.14 5.37 5.14 4.21 +0.64 43 55 188 +55
30MAR27 175.00 C 5.09 5.09 5.09 3.93 +0.61 43 5 811 0
30MAR27 177.50 C 0.00 0.00 0.00 3.66 +0.57 43 0 393 0
30MAR27 180.00 C 0.00 0.00 0.00 3.42 +0.54 43 0 194 0
30MAR27 182.50 C 4.14 4.14 4.14 3.19 +0.51 43 52 104 0
30MAR27 185.00 C 4.09 4.09 4.09 2.97 +0.48 43 11 138 0
30MAR27 187.50 C 3.90 3.90 3.90 2.77 +0.45 43 65 355 +65
30MAR27 190.00 C 3.72 3.72 3.63 2.58 +0.42 43 66 332 +66
30MAR27 192.50 C 3.55 3.55 3.51 2.41 +0.40 43 95 626 +95
30MAR27 195.00 C 3.26 3.41 3.14 2.24 +0.37 43 92 1,497 -63
29JUN27 67.50 C 0.00 0.00 0.00 54.08 +3.44 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.89 +3.39 52 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 49.77 +3.37 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 47.67 +3.32 50 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 45.65 +3.27 49 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 43.68 +3.26 49 0 13 0
29JUN27 82.50 C 43.00 43.00 43.00 41.73 +3.15 48 1 8 -1
29JUN27 85.00 C 0.00 0.00 0.00 39.90 +3.12 47 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 38.10 +3.11 47 0 2 0
29JUN27 90.00 C 36.50 36.60 36.50 36.23 +2.88 46 2 100 -1
29JUN27 92.50 C 0.00 0.00 0.00 34.68 +3.03 46 0 363 0
29JUN27 95.00 C 34.59 34.59 34.59 33.05 +2.99 46 3 433 0
29JUN27 97.50 C 32.60 32.60 32.60 31.43 +2.88 46 2 610 0
29JUN27 100.00 C 31.00 31.00 31.00 29.99 +2.92 46 1 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 28.55 +2.88 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 27.12 +2.76 45 0 413 0
29JUN27 107.50 C 25.50 25.50 25.50 25.50 +2.38 44 1 480 0
29JUN27 110.00 C 0.00 0.00 0.00 24.22 +2.30 44 0 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 23.21 +2.42 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 22.06 +2.36 45 0 607 0
29JUN27 117.50 C 21.94 21.94 21.33 20.96 +2.28 44 6 299 +6
29JUN27 120.00 C 20.08 20.63 19.35 19.89 +2.16 44 17 1,108 +6
29JUN27 122.50 C 0.00 0.00 0.00 18.91 +2.13 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 17.94 +2.26 44 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 17.04 +1.97 44 0 253 0
29JUN27 130.00 C 16.61 16.65 16.60 16.20 +1.96 44 28 977 -23
29JUN27 132.50 C 0.00 0.00 0.00 15.36 +1.94 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 14.52 +1.78 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 13.73 +1.66 44 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 13.07 +1.66 44 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 12.40 +1.66 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 11.73 +1.60 44 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 11.08 +1.47 44 0 97 0
29JUN27 150.00 C 11.12 11.72 11.00 10.48 +1.58 44 8 560 +1
29JUN27 152.50 C 10.50 10.92 10.50 9.97 +1.38 44 62 229 +12
29JUN27 155.00 C 10.42 10.42 10.03 9.45 +1.36 44 61 118 +44
29JUN27 157.50 C 10.08 10.08 9.98 8.94 +1.33 44 47 575 +45
29JUN27 160.00 C 8.08 9.58 8.08 8.44 +1.25 44 21 1,201 +18
TOTAL CALL 71,271 881,082 +8,240
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 260 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 221 0 188 0
17JUL26 87.50 P 0.01 0.01 0.01 0.01 0.00 202 1 162 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,410 0
17JUL26 92.50 P 0.01 0.01 0.01 0.01 0.00 167 20 855 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,291 0
17JUL26 97.50 P 0.02 0.02 0.02 0.01 0.00 133 3 1,561 -3
17JUL26 100.00 P 0.03 0.03 0.02 0.01 0.00 116 9 890 -8
17JUL26 102.50 P 0.01 0.01 0.01 0.01 -0.01 99 60 618 +30
17JUL26 105.00 P 0.02 0.05 0.01 0.01 -0.06 82 205 1,286 +115
17JUL26 107.50 P 0.05 0.05 0.02 0.01 -0.21 66 130 1,586 -21
17JUL26 110.00 P 0.07 0.13 0.05 0.04 -0.60 61 341 2,170 -40
17JUL26 112.50 P 0.18 0.39 0.08 0.20 -1.30 60 710 2,028 +110
17JUL26 115.00 P 1.00 1.06 0.33 0.69 -2.21 59 1,969 542 +154
17JUL26 117.50 P 2.00 2.43 0.91 1.75 -2.96 58 1,469 267 +175
17JUL26 120.00 P 2.70 4.00 2.20 3.42 -3.48 54 459 90 +30
17JUL26 122.50 P 5.00 5.00 4.16 5.83 -3.29 72 62 62 +32
17JUL26 125.00 P 0.00 0.00 0.00 8.29 -3.32 90 0 30 0
17JUL26 127.50 P 0.00 0.00 0.00 10.73 -3.57 101 0 0 0
17JUL26 130.00 P 12.35 12.35 12.35 13.10 -3.68 0 30 66 +30
17JUL26 132.50 P 0.00 0.00 0.00 15.66 -3.62 120 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
24JUL26 90.00 P 0.04 0.04 0.04 0.01 0.00 65 10 28 -2
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 37 0
24JUL26 97.50 P 0.09 0.09 0.09 0.02 -0.05 51 2 181 0
24JUL26 100.00 P 0.15 0.15 0.11 0.05 -0.10 50 3 206 -1
24JUL26 102.50 P 0.18 0.21 0.13 0.11 -0.22 49 474 391 -217
24JUL26 105.00 P 0.23 0.30 0.21 0.25 -0.40 49 198 682 -7
24JUL26 107.50 P 0.43 0.56 0.39 0.47 -0.66 48 269 632 +187
24JUL26 110.00 P 0.85 0.97 0.66 0.87 -0.96 48 969 848 +439
24JUL26 112.50 P 1.30 1.75 1.12 1.50 -1.50 48 455 838 +303
24JUL26 115.00 P 1.93 2.75 1.80 2.38 -1.97 47 1,801 1,091 +689
24JUL26 117.50 P 3.10 4.10 2.70 3.55 -2.37 47 850 654 +564
24JUL26 120.00 P 4.70 5.37 4.00 5.10 -2.65 48 435 287 +285
24JUL26 122.50 P 4.63 6.87 4.63 7.08 -2.87 52 122 122 +122
24JUL26 125.00 P 0.00 0.00 0.00 8.91 -3.10 49 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 11.31 -2.99 55 0 0 0
24JUL26 130.00 P 12.53 14.82 11.80 13.31 -3.47 48 122 60 +60
24JUL26 132.50 P 0.00 0.00 0.00 15.70 -3.58 48 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 18.14 - 49 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,123 0
30JUL26 62.50 P 0.01 0.01 0.01 0.01 0.00 111 198 485 0
30JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 104 100 1,438 0
30JUL26 67.50 P 0.01 0.01 0.01 0.01 0.00 98 350 664 -293
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,524 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,042 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 638 0
30JUL26 80.00 P 0.04 0.04 0.03 0.01 0.00 69 39 813 -31
30JUL26 82.50 P 0.06 0.06 0.04 0.01 0.00 64 22 1,174 0
30JUL26 85.00 P 0.07 0.07 0.05 0.01 0.00 59 35 7,052 +5
30JUL26 87.50 P 0.09 0.09 0.07 0.01 0.00 54 6 2,974 -6
30JUL26 90.00 P 0.10 0.11 0.08 0.01 -0.01 49 323 7,028 +164
30JUL26 92.50 P 0.11 0.13 0.10 0.02 -0.03 48 75 4,798 +49
30JUL26 95.00 P 0.15 0.19 0.13 0.04 -0.06 47 1,177 7,541 -18
30JUL26 97.50 P 0.20 0.23 0.16 0.08 -0.12 46 241 4,161 -210
30JUL26 100.00 P 0.38 0.38 0.22 0.17 -0.21 46 490 8,939 -256
30JUL26 102.50 P 0.37 0.41 0.31 0.33 -0.36 46 672 6,388 +124
30JUL26 105.00 P 0.57 0.63 0.45 0.55 -0.53 46 2,853 10,967 -1,254
30JUL26 107.50 P 0.86 1.02 0.72 0.93 -0.75 45 1,519 4,506 -617
30JUL26 110.00 P 1.55 1.62 1.08 1.47 -1.05 45 2,950 9,196 +1,015
30JUL26 112.50 P 2.00 2.40 1.66 2.20 -1.50 45 1,674 8,725 +903
30JUL26 115.00 P 2.78 3.55 2.44 3.16 -1.92 45 1,029 8,991 +520
30JUL26 117.50 P 5.00 5.00 3.47 4.36 -2.34 44 785 6,796 +103
30JUL26 120.00 P 4.98 6.41 4.80 5.84 -2.64 45 1,134 10,240 +722
30JUL26 122.50 P 6.80 8.38 6.58 7.46 -3.06 44 385 3,328 +232
30JUL26 125.00 P 8.32 8.93 8.17 9.39 -2.96 45 412 7,533 -392
30JUL26 127.50 P 11.40 11.40 10.30 11.39 -3.25 44 7 5,102 +1
30JUL26 130.00 P 12.31 14.40 12.31 13.64 -3.21 45 36 5,846 0
30JUL26 132.50 P 0.00 0.00 0.00 16.08 -3.20 49 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 18.29 -3.36 46 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 20.69 -3.43 46 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 23.14 -3.46 46 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 25.61 -3.49 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.10 -3.50 0 0 14 0
30JUL26 147.50 P 0.00 0.00 0.00 30.60 -3.50 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 33.10 -3.50 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 35.60 -3.50 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 38.10 -3.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.60 -3.50 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 43.10 -3.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.60 -3.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.10 -3.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.60 -3.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.10 -3.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.60 -3.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 58.10 -3.50 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 60.60 -3.50 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 63.10 -3.50 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 65.60 -3.50 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 68.10 -3.50 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 70.60 -3.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 73.10 -3.50 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 75.60 -3.50 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 78.10 -3.50 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 80.60 -3.50 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 83.10 -3.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 88.10 -3.50 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 93.10 -3.50 0 0 0 0
28AUG26 60.00 P 0.06 0.07 0.05 0.01 0.00 67 319 1,696 +160
28AUG26 62.50 P 0.07 0.08 0.06 0.01 0.00 63 373 1,227 +157
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 182 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 701 0
28AUG26 70.00 P 0.16 0.16 0.16 0.01 0.00 52 1 1,104 0
28AUG26 72.50 P 0.19 0.19 0.19 0.01 0.00 49 1 1,083 0
28AUG26 75.00 P 0.21 0.21 0.20 0.01 -0.01 46 2 920 0
28AUG26 77.50 P 0.24 0.24 0.24 0.02 -0.02 46 12 1,573 0
28AUG26 80.00 P 0.30 0.30 0.29 0.04 -0.03 46 132 1,810 -1
28AUG26 82.50 P 0.40 0.40 0.34 0.07 -0.05 46 352 2,524 -23
28AUG26 85.00 P 0.42 0.42 0.40 0.12 -0.08 46 520 3,421 -395
28AUG26 87.50 P 0.52 0.52 0.52 0.20 -0.12 46 5 5,578 0
28AUG26 90.00 P 0.60 0.62 0.54 0.33 -0.17 46 145 6,816 -68
28AUG26 92.50 P 0.70 0.76 0.65 0.50 -0.24 46 277 6,693 +195
28AUG26 95.00 P 0.85 0.93 0.80 0.74 -0.33 46 757 6,483 +113
28AUG26 97.50 P 1.08 1.14 1.01 1.05 -0.44 46 648 5,363 -238
28AUG26 100.00 P 1.34 1.53 1.30 1.41 -0.59 46 1,031 10,481 -228
28AUG26 102.50 P 1.70 1.96 1.67 1.84 -0.75 45 556 4,093 +226
28AUG26 105.00 P 2.20 2.50 2.10 2.44 -0.91 45 740 4,629 +114
28AUG26 107.50 P 2.96 3.13 2.75 3.16 -1.09 45 476 5,190 +452
28AUG26 110.00 P 3.71 4.20 3.40 3.98 -1.27 45 785 5,675 -131
28AUG26 112.50 P 4.35 5.25 4.35 4.95 -1.46 45 479 3,517 +31
28AUG26 115.00 P 5.54 6.10 5.40 6.07 -1.73 44 1,258 3,714 +198
28AUG26 117.50 P 6.49 7.66 6.47 7.39 -1.96 45 1,048 5,728 +497
28AUG26 120.00 P 10.00 10.00 7.77 8.81 -2.17 45 935 3,324 +369
28AUG26 122.50 P 11.88 11.88 9.40 10.43 -2.56 45 79 3,338 +1
28AUG26 125.00 P 12.27 12.27 11.17 11.98 -2.66 45 916 4,981 +4
28AUG26 127.50 P 12.90 13.80 12.90 14.07 -2.61 47 2 3,544 -1
28AUG26 130.00 P 0.00 0.00 0.00 15.82 -2.79 46 0 5,523 0
28AUG26 132.50 P 0.00 0.00 0.00 17.78 -2.92 46 0 1,669 0
28AUG26 135.00 P 20.00 20.00 20.00 20.04 -2.87 48 1 1,381 0
28AUG26 137.50 P 0.00 0.00 0.00 22.11 -3.03 48 0 286 0
28AUG26 140.00 P 22.80 23.60 22.50 24.28 -3.42 48 58 1,078 -18
28AUG26 142.50 P 25.00 25.00 25.00 26.59 -3.12 49 4 316 0
28AUG26 145.00 P 0.00 0.00 0.00 28.94 -3.09 50 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 31.73 -2.76 56 0 5 0
28AUG26 150.00 P 32.11 32.11 32.11 33.18 -3.71 41 15 17 +15
28AUG26 152.50 P 0.00 0.00 0.00 35.77 -3.44 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.20 -3.45 46 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 40.65 -3.56 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.12 -3.58 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.60 -3.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.10 -3.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.60 -3.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.10 -3.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 55.60 -3.59 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 58.10 -3.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 60.60 -3.59 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 63.10 -3.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 65.60 -3.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 68.10 -3.54 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 70.60 -3.59 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 73.10 -3.59 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.60 -3.59 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 78.10 -3.59 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 80.60 -3.59 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 83.10 -3.59 0 0 0 0
29SEP26 60.00 P 0.20 0.21 0.16 0.01 0.00 51 90 4,472 +48
29SEP26 62.50 P 0.24 0.24 0.24 0.01 0.00 48 69 350 +69
29SEP26 65.00 P 0.27 0.27 0.27 0.01 -0.01 45 1 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 819 0
29SEP26 70.00 P 0.42 0.42 0.42 0.04 -0.01 46 1 2,575 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 1,548 0
29SEP26 75.00 P 0.52 0.53 0.52 0.10 -0.04 45 59 1,825 -4
29SEP26 77.50 P 0.60 0.60 0.60 0.15 -0.07 45 92 835 0
29SEP26 80.00 P 0.60 0.60 0.60 0.23 -0.10 45 1 1,805 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.13 45 0 2,249 0
29SEP26 85.00 P 0.87 0.93 0.86 0.50 -0.17 45 43 11,882 -1
29SEP26 87.50 P 1.04 1.04 1.04 0.70 -0.24 45 10 4,414 +10
29SEP26 90.00 P 1.22 1.32 1.18 0.97 -0.31 45 82 7,512 +5
29SEP26 92.50 P 1.55 1.55 1.41 1.30 -0.37 45 165 4,586 -20
29SEP26 95.00 P 1.77 1.94 1.70 1.69 -0.50 45 1,749 20,656 -841
29SEP26 97.50 P 2.25 2.34 2.09 2.20 -0.59 45 1,302 8,775 +233
29SEP26 100.00 P 2.54 2.86 2.52 2.77 -0.67 45 914 13,356 +175
29SEP26 102.50 P 3.31 3.40 3.05 3.39 -0.79 45 130 9,157 -5
29SEP26 105.00 P 3.65 4.26 3.65 4.11 -0.96 45 251 7,902 +38
29SEP26 107.50 P 4.60 4.96 4.51 4.96 -1.09 45 724 4,610 +25
29SEP26 110.00 P 5.31 5.89 5.31 5.82 -1.30 44 416 10,951 -208
29SEP26 112.50 P 6.59 6.88 6.40 6.88 -1.54 44 98 8,280 -88
29SEP26 115.00 P 7.40 8.20 7.40 8.13 -1.58 44 211 20,324 +1
29SEP26 117.50 P 9.29 9.38 8.67 9.42 -2.10 44 1,053 5,376 +421
29SEP26 120.00 P 9.97 11.11 9.81 10.81 -1.98 44 118 17,126 +3
29SEP26 122.50 P 11.50 11.91 11.50 12.41 -2.08 45 47 4,237 +32
29SEP26 125.00 P 13.50 13.50 12.92 14.00 -2.22 44 3 9,862 -2
29SEP26 127.50 P 14.93 15.16 14.93 15.73 -2.40 45 32 9,292 -26
29SEP26 130.00 P 16.80 17.58 16.00 17.48 -2.64 45 33 27,255 +1
29SEP26 132.50 P 0.00 0.00 0.00 19.55 -2.47 46 0 4,546 0
29SEP26 135.00 P 21.40 21.40 20.17 21.20 -2.96 44 46 12,684 +16
29SEP26 137.50 P 0.00 0.00 0.00 23.36 -2.90 45 0 2,394 0
29SEP26 140.00 P 25.00 25.00 24.10 25.33 -3.32 45 60 10,849 +38
29SEP26 142.50 P 0.00 0.00 0.00 27.53 -3.09 45 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 29.63 -3.23 45 0 8,939 0
29SEP26 147.50 P 30.50 30.50 30.50 31.82 -3.28 45 1 2,283 0
29SEP26 150.00 P 33.50 33.50 33.50 33.95 -3.53 44 1 5,504 -1
29SEP26 152.50 P 0.00 0.00 0.00 36.33 -3.29 44 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 38.52 -3.55 43 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 40.83 -3.65 42 0 930 0
29SEP26 160.00 P 42.48 42.48 42.48 43.25 -3.48 42 4 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 45.81 -3.36 45 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 48.24 -3.39 45 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 50.68 -3.43 45 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 53.14 -3.46 45 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 55.62 -3.57 45 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 58.10 -3.50 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 60.60 -3.59 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 63.10 -3.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.60 -3.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.10 -3.54 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.60 -3.59 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.10 -3.59 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.60 -3.59 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.10 -3.59 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.60 -3.59 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.10 -3.59 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 88.10 -3.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.10 -3.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.10 -3.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.10 -3.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 108.10 -3.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.10 -3.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.10 -3.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.10 -3.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.10 -3.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.10 -3.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.10 -3.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 143.10 -3.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 148.10 -3.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 153.10 -3.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.10 -3.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.10 -3.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.10 -3.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.10 -3.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.10 -3.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.10 -3.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 1,802 0
29OCT26 72.50 P 0.00 0.00 0.00 0.15 -0.05 43 0 1,318 0
29OCT26 75.00 P 0.77 0.77 0.77 0.23 -0.07 43 179 1,601 +179
29OCT26 77.50 P 0.88 0.88 0.87 0.34 -0.09 44 87 515 +45
29OCT26 80.00 P 1.00 1.00 1.00 0.47 -0.15 44 3 1,305 0
29OCT26 82.50 P 1.19 1.19 1.19 0.66 -0.18 44 1 2,175 -1
29OCT26 85.00 P 1.27 1.30 1.27 0.90 -0.22 44 4 2,963 +1
29OCT26 87.50 P 1.28 1.49 1.28 1.18 -0.31 44 6 2,515 0
29OCT26 90.00 P 1.85 1.85 1.75 1.55 -0.34 44 407 1,605 +405
29OCT26 92.50 P 2.07 2.18 2.07 1.95 -0.47 44 160 1,101 +71
29OCT26 95.00 P 2.48 2.57 2.45 2.48 -0.52 44 315 1,679 +193
29OCT26 97.50 P 2.30 3.01 2.30 3.05 -0.64 44 164 3,052 +95
29OCT26 100.00 P 3.45 3.92 3.31 3.74 -0.69 44 117 1,248 +11
29OCT26 102.50 P 4.29 4.50 4.10 4.43 -0.81 44 2,066 4,454 +2,034
29OCT26 105.00 P 5.04 5.15 5.00 5.22 -0.95 43 33 3,459 +1
29OCT26 107.50 P 5.74 5.74 5.55 6.11 -1.06 43 36 2,172 +6
29OCT26 110.00 P 6.51 7.05 6.38 7.09 -1.21 43 36 1,548 -25
29OCT26 112.50 P 7.98 8.20 7.56 8.20 -1.40 43 73 670 +1
29OCT26 115.00 P 8.99 9.58 8.54 9.40 -1.49 43 87 2,204 -20
29OCT26 117.50 P 10.50 10.50 10.01 10.71 -1.74 43 34 154 0
29OCT26 120.00 P 11.53 11.70 11.10 12.11 -1.86 43 34 35 +31
29OCT26 122.50 P 12.92 12.92 12.92 13.73 -1.88 44 30 61 +30
29OCT26 125.00 P 0.00 0.00 0.00 15.24 -2.10 43 0 160 0
29OCT26 127.50 P 16.59 16.59 16.59 16.96 -2.23 44 30 30 +27
29OCT26 130.00 P 0.00 0.00 0.00 18.80 -2.25 44 0 5 0
29OCT26 132.50 P 19.82 19.82 19.82 20.61 -2.44 44 1 1 +1
29OCT26 135.00 P 0.00 0.00 0.00 22.45 -2.61 44 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 24.34 -2.75 44 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 26.23 -2.96 43 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 28.45 -2.89 44 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.54 -2.97 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 32.59 -3.14 44 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 34.68 -3.24 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 37.46 -2.75 47 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 39.11 -3.39 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.37 -3.54 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.66 -3.24 42 0 0 0
30DEC26 60.00 P 0.61 0.61 0.61 0.10 -0.01 44 3 9,300 0
30DEC26 62.50 P 0.70 0.72 0.70 0.15 -0.02 44 20 5,624 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 2,935 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.05 44 0 677 0
30DEC26 70.00 P 1.01 1.06 1.01 0.43 -0.07 44 10 826 +2
30DEC26 72.50 P 1.21 1.21 1.21 0.57 -0.11 44 22 444 -22
30DEC26 75.00 P 1.30 1.31 1.30 0.78 -0.10 44 8 1,386 +1
30DEC26 77.50 P 1.55 1.55 1.50 1.00 -0.17 44 19 1,679 +19
30DEC26 80.00 P 1.78 1.78 1.78 1.30 -0.18 44 6 3,512 0
30DEC26 82.50 P 0.00 0.00 0.00 1.63 -0.25 44 0 3,126 0
30DEC26 85.00 P 2.38 2.38 2.29 2.04 -0.27 44 74 9,990 -62
30DEC26 87.50 P 2.69 2.69 2.67 2.49 -0.37 44 150 6,230 +100
30DEC26 90.00 P 3.13 3.17 3.00 3.03 -0.39 44 303 6,292 +298
30DEC26 92.50 P 3.61 3.71 3.55 3.61 -0.51 44 267 3,982 +245
30DEC26 95.00 P 4.25 4.25 4.04 4.31 -0.52 44 153 10,659 +51
30DEC26 97.50 P 4.60 4.64 4.60 4.98 -0.71 44 66 3,864 +66
30DEC26 100.00 P 5.29 5.76 5.24 5.70 -0.84 44 849 13,157 +561
30DEC26 102.50 P 6.38 6.55 5.97 6.54 -0.94 43 324 3,720 +125
30DEC26 105.00 P 6.80 7.35 6.80 7.49 -0.98 43 82 10,301 +52
30DEC26 107.50 P 8.38 8.38 8.20 8.41 -1.14 43 3 6,332 0
30DEC26 110.00 P 9.46 9.50 8.72 9.54 -1.11 43 117 9,747 -8
30DEC26 112.50 P 10.60 10.60 9.88 10.65 -1.32 43 315 5,566 +251
30DEC26 115.00 P 11.35 11.70 11.18 11.91 -1.40 43 1,359 10,611 -29
30DEC26 117.50 P 12.66 13.28 12.35 13.23 -1.53 43 128 6,253 -46
30DEC26 120.00 P 13.85 14.31 13.70 14.66 -2.13 43 138 17,531 -65
30DEC26 122.50 P 15.70 15.70 15.49 16.19 -1.65 43 67 6,162 -67
30DEC26 125.00 P 0.00 0.00 0.00 17.82 -1.80 43 0 11,720 0
30DEC26 127.50 P 19.10 19.10 19.10 19.43 -2.04 43 1 5,474 -1
30DEC26 130.00 P 19.97 20.54 19.97 20.97 -2.16 43 62 17,605 +55
30DEC26 132.50 P 0.00 0.00 0.00 22.83 -2.19 43 0 6,010 0
30DEC26 135.00 P 23.57 23.57 23.57 24.72 -2.06 44 15 8,378 0
30DEC26 137.50 P 26.10 26.10 26.10 26.56 -2.95 44 50 3,230 0
30DEC26 140.00 P 27.19 27.87 27.18 28.48 -2.09 44 18 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 30.38 -2.58 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 32.21 -2.83 43 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 34.23 -2.91 43 0 1,039 0
30DEC26 150.00 P 35.40 35.40 35.40 35.29 -4.81 39 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 38.45 -2.99 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 40.59 -3.05 43 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 42.70 -3.18 43 0 277 0
30DEC26 160.00 P 47.78 47.78 47.78 44.89 -3.21 43 1 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 47.11 -3.27 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.35 -3.32 43 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 51.61 -3.36 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 53.89 -3.33 42 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 56.19 -3.18 42 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 58.51 -3.25 42 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 60.84 -3.35 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.20 -3.54 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 65.90 -3.29 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.32 -3.33 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.75 -3.44 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.19 -3.50 44 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.65 -3.54 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.24 -3.45 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.60 -3.59 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.10 -3.59 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 88.12 -3.48 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 93.11 -3.49 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 98.10 -3.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.10 -3.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.11 -3.49 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.10 -3.50 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 118.10 -3.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.10 -3.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.11 -3.49 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.10 -3.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.10 -3.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.10 -3.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.10 -3.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.10 -3.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.10 -3.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.10 -3.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.10 -3.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.10 -3.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.10 -3.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.10 -3.50 0 0 0 0
30MAR27 60.00 P 1.04 1.04 1.04 0.34 -0.09 43 5 2,291 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.47 -0.10 43 0 675 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 -0.16 43 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.82 -0.16 43 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.03 -0.23 43 0 741 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 -0.25 43 0 3,843 0
30MAR27 75.00 P 2.25 2.25 2.25 1.63 -0.32 43 5 1,340 +4
30MAR27 77.50 P 2.61 2.61 2.61 2.02 -0.35 43 65 831 +65
30MAR27 80.00 P 2.93 2.93 2.93 2.44 -0.42 43 2 7,541 -2
30MAR27 82.50 P 3.46 3.46 3.46 2.92 -0.50 43 65 1,780 +65
30MAR27 85.00 P 3.79 3.81 3.79 3.48 -0.52 43 66 3,002 +65
30MAR27 87.50 P 4.10 4.34 4.10 4.05 -0.67 43 140 1,208 +65
30MAR27 90.00 P 4.61 4.87 4.61 4.76 -0.67 43 115 9,917 +79
30MAR27 92.50 P 5.28 5.36 5.28 5.48 -0.78 43 81 2,607 +41
30MAR27 95.00 P 6.06 6.06 6.06 6.28 -0.77 43 30 3,910 +30
30MAR27 97.50 P 6.78 6.78 6.78 7.11 -0.73 43 1 2,623 0
30MAR27 100.00 P 7.87 7.87 7.87 7.97 -0.86 43 1 6,214 -1
30MAR27 102.50 P 0.00 0.00 0.00 8.86 -0.97 43 0 2,790 0
30MAR27 105.00 P 9.60 9.60 9.60 9.88 -1.01 43 7 5,263 -5
30MAR27 107.50 P 10.40 10.40 10.40 10.94 -1.01 43 1 2,522 0
30MAR27 110.00 P 11.85 12.00 11.65 12.00 -1.18 42 10 6,861 +6
30MAR27 112.50 P 0.00 0.00 0.00 13.25 -1.19 42 0 2,972 0
30MAR27 115.00 P 13.82 14.58 13.82 14.49 -1.45 42 130 10,183 0
30MAR27 117.50 P 15.00 15.00 15.00 15.84 -1.42 42 2 4,444 -2
30MAR27 120.00 P 0.00 0.00 0.00 17.24 -1.57 42 500 10,521 +500
30MAR27 122.50 P 18.50 18.50 18.50 18.75 -1.65 42 35 3,560 -35
30MAR27 125.00 P 0.00 0.00 0.00 20.27 -1.77 42 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 21.99 -1.78 43 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 23.56 -1.96 42 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 25.27 -2.06 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 26.87 -2.29 42 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 28.67 -2.38 42 0 371 0
30MAR27 140.00 P 30.69 30.69 29.50 30.53 -2.44 42 31 1,474 +30
30MAR27 142.50 P 0.00 0.00 0.00 32.63 -2.39 43 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 34.33 -2.62 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.28 -2.67 43 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 38.26 -2.75 42 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 40.29 -2.80 43 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.33 -2.88 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 44.64 -2.71 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 46.66 -2.85 43 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 48.64 -3.05 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 50.79 -3.10 42 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 52.96 -3.17 43 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 55.16 -3.21 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 57.46 -3.15 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.70 -3.21 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.93 -3.01 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 64.16 -3.11 42 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 66.45 -3.14 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.78 -3.18 41 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 71.07 -3.25 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 73.43 -3.27 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.79 -3.40 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.24 -3.55 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.63 -0.17 44 0 779 0
29JUN27 70.00 P 2.50 2.60 2.50 1.98 -0.25 43 29 3,060 +3
29JUN27 72.50 P 0.00 0.00 0.00 2.41 -0.24 44 0 745 0
29JUN27 75.00 P 0.00 0.00 0.00 2.84 -0.33 44 0 343 0
29JUN27 77.50 P 0.00 0.00 0.00 3.38 -0.36 44 0 560 0
29JUN27 80.00 P 0.00 0.00 0.00 3.95 -0.37 44 0 374 0
29JUN27 82.50 P 0.00 0.00 0.00 4.55 -0.49 44 0 454 0
29JUN27 85.00 P 5.25 5.25 5.25 5.27 -0.50 44 10 6,171 -10
29JUN27 87.50 P 0.00 0.00 0.00 6.00 -0.55 44 0 2,715 0
29JUN27 90.00 P 6.40 6.47 6.40 6.77 -0.62 44 98 962 0
29JUN27 92.50 P 7.45 7.45 7.45 7.53 -0.69 43 65 606 +65
29JUN27 95.00 P 8.19 8.19 8.19 8.34 -0.75 43 1 2,778 -1
29JUN27 97.50 P 8.98 8.98 8.98 9.19 -0.88 43 4 1,061 -4
29JUN27 100.00 P 10.58 10.58 9.70 10.12 -0.79 43 23 5,735 -1
29JUN27 102.50 P 10.59 10.69 10.59 11.17 -0.88 43 5 986 -3
29JUN27 105.00 P 11.60 11.60 11.50 12.16 -1.05 42 2 968 -1
29JUN27 107.50 P 12.81 12.87 12.81 13.27 -1.12 42 3 171 +2
29JUN27 110.00 P 13.80 14.35 13.80 14.46 -1.16 42 8 1,184 -1
29JUN27 112.50 P 15.05 15.05 15.05 15.75 -1.21 42 1 369 0
29JUN27 115.00 P 16.50 17.13 16.36 17.02 -1.29 42 12 563 -3
29JUN27 117.50 P 17.76 17.76 17.76 18.35 -1.43 42 2 406 0
29JUN27 120.00 P 19.00 19.00 19.00 19.84 -1.44 42 2 318 0
29JUN27 122.50 P 0.00 0.00 0.00 21.25 -1.59 42 0 59 0
29JUN27 125.00 P 22.20 22.20 22.20 22.76 -1.66 42 1 872 +1
29JUN27 127.50 P 0.00 0.00 0.00 24.26 -1.78 42 0 30 0
29JUN27 130.00 P 25.42 25.42 25.42 25.93 -1.77 42 55 265 +53
29JUN27 132.50 P 27.05 27.05 27.05 27.69 -1.87 42 30 33 +29
29JUN27 135.00 P 29.10 29.10 29.10 29.40 -1.97 42 55 94 +55
29JUN27 137.50 P 29.97 29.97 29.97 31.01 -2.20 42 30 31 +30
29JUN27 140.00 P 0.00 0.00 0.00 32.74 -2.33 42 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 34.71 -2.25 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 36.44 -2.46 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 38.32 -2.54 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.26 -2.58 42 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 42.35 -2.50 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 44.19 -2.70 42 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 46.22 -2.75 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 48.23 -2.81 42 0 73 0
TOTAL PUT 57,685 1,015,037 +10,870
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 7.870
30JUL26 5.00 C 0.00 0.00 0.00 2.88 -0.22 100 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.63 -0.22 89 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.38 -0.22 79 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.13 -0.22 70 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.88 -0.22 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.63 -0.22 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.39 -0.20 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.15 -0.22 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.93 -0.21 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.21 57 0 185 0
30JUL26 7.50 C 0.58 0.58 0.58 0.52 -0.20 48 50 280 -50
30JUL26 7.75 C 0.41 0.41 0.36 0.38 -0.16 51 3 152 +1
30JUL26 8.00 C 0.28 0.28 0.28 0.26 -0.14 51 5 427 +5
30JUL26 8.25 C 0.26 0.26 0.20 0.17 -0.12 51 102 300 +30
30JUL26 8.50 C 0.19 0.22 0.17 0.11 -0.10 51 224 331 -74
30JUL26 8.75 C 0.08 0.10 0.08 0.07 -0.07 52 35 457 +35
30JUL26 9.00 C 0.04 0.05 0.04 0.05 -0.04 55 21 443 +21
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.03 56 0 915 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 460 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 73 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 320 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.88 -0.25 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.66 -0.20 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.41 -0.19 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.18 -0.20 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.94 -0.17 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.71 -0.17 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.51 -0.14 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 -0.18 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.10 -0.15 53 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.91 -0.20 50 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.75 -0.20 50 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.62 -0.16 50 0 26 0
28AUG26 8.00 C 0.52 0.52 0.52 0.50 -0.16 50 15 110 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.41 -0.13 51 0 42 0
28AUG26 8.50 C 0.43 0.43 0.36 0.33 -0.12 52 122 129 +92
28AUG26 8.75 C 0.35 0.35 0.35 0.27 -0.11 53 21 40 -20
28AUG26 9.00 C 0.29 0.29 0.29 0.21 -0.10 52 21 130 -15
28AUG26 9.25 C 0.25 0.25 0.18 0.16 -0.09 52 89 248 +51
28AUG26 9.50 C 0.16 0.16 0.16 0.13 -0.07 53 3 128 0
28AUG26 9.75 C 0.00 0.00 0.00 0.10 -0.05 53 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 -0.04 54 0 132 0
28AUG26 10.50 C 0.08 0.08 0.08 0.04 -0.04 52 1 95 0
28AUG26 11.00 C 0.05 0.05 0.05 0.03 -0.02 55 3 150 0
28AUG26 11.50 C 0.03 0.03 0.03 0.02 -0.01 57 2 48 +2
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.19 -0.22 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.07 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.97 -0.24 0 0 0 0
29SEP26 5.00 C 2.87 2.87 2.87 2.88 -0.25 0 3 15 +3
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.24 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 -0.22 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.24 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.22 53 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.22 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.24 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.37 -0.20 55 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.19 -0.18 54 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 -0.19 53 0 183 0
29SEP26 7.50 C 1.01 1.01 0.95 0.87 -0.18 52 34 184 +34
29SEP26 7.75 C 0.86 0.86 0.82 0.74 -0.16 52 53 271 +53
29SEP26 8.00 C 0.68 0.69 0.65 0.62 -0.15 52 21 231 +21
29SEP26 8.25 C 0.65 0.65 0.65 0.52 -0.14 52 17 173 +17
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.13 51 0 86 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.11 52 0 109 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.10 51 6 169 +6
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.09 51 0 113 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.07 51 6 377 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.07 51 0 281 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 160 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 305 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 1,074 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 1,561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.88 -0.25 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.66 -0.24 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 -0.26 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.21 -0.24 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.00 -0.22 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.80 -0.22 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 -0.21 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 -0.20 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.28 -0.18 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.09 -0.21 52 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.97 -0.18 53 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.86 -0.15 53 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 -0.15 53 0 79 0
29OCT26 8.25 C 0.00 0.00 0.00 0.65 -0.13 53 0 60 0
29OCT26 8.50 C 0.69 0.69 0.69 0.56 -0.12 53 50 82 +50
29OCT26 8.75 C 0.57 0.57 0.53 0.49 -0.10 53 17 38 +17
29OCT26 9.00 C 0.54 0.54 0.54 0.42 -0.10 53 15 85 +15
29OCT26 9.25 C 0.47 0.47 0.47 0.36 -0.09 52 55 125 +55
29OCT26 9.50 C 0.38 0.38 0.38 0.31 -0.08 53 1 15 -1
29OCT26 9.75 C 0.00 0.00 0.00 0.27 -0.07 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.06 53 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.05 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 -0.24 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 -0.25 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 -0.24 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.23 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 -0.20 56 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 -0.21 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.20 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 -0.19 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.19 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.29 -0.18 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.16 -0.18 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.16 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 -0.16 52 0 24 0
30DEC26 8.25 C 1.03 1.03 1.03 0.85 -0.15 52 15 15 +9
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.14 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.14 51 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.12 51 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.12 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.11 51 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.10 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.10 51 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.08 51 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.07 51 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.07 51 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.05 51 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.01 -0.24 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.81 -0.23 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.62 -0.22 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.21 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 -0.21 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 -0.20 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.93 -0.20 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 -0.19 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.65 -0.19 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 -0.18 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 -0.18 51 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.31 -0.16 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 -0.16 51 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 1.11 -0.16 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 -0.14 51 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 -0.15 51 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.15 51 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.80 -0.13 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.74 -0.12 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.13 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.11 51 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.11 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.09 50 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.09 50 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.07 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.07 50 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.05 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.04 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
30MAR27 16.00 C 0.18 0.18 0.18 0.08 -0.03 50 10 35 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.12 -0.22 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.94 -0.21 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.76 -0.21 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.60 -0.19 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 -0.19 54 0 0 0
29JUN27 6.25 C 2.31 2.31 2.31 2.29 -0.18 53 11 11 +11
29JUN27 6.50 C 0.00 0.00 0.00 2.15 -0.18 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.02 -0.17 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.89 -0.17 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.78 -0.16 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 -0.16 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.56 -0.15 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.46 -0.15 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.36 -0.15 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 -0.14 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.20 -0.13 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.13 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 -0.13 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 -0.11 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 -0.11 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.11 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 -0.10 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.66 -0.09 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.58 -0.08 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 -0.07 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 -0.07 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 -0.05 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
TOTAL CALL 1,031 27,499 +393
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 203 0
30JUL26 6.75 P 0.03 0.03 0.03 0.03 +0.01 56 20 138 +2
30JUL26 7.00 P 0.04 0.05 0.04 0.05 +0.01 53 26 74 -2
30JUL26 7.25 P 0.09 0.09 0.09 0.10 +0.02 54 5 393 +5
30JUL26 7.50 P 0.13 0.13 0.13 0.16 +0.03 52 30 799 +30
30JUL26 7.75 P 0.22 0.22 0.22 0.27 +0.06 54 160 344 +160
30JUL26 8.00 P 0.35 0.35 0.35 0.40 +0.08 54 5 197 0
30JUL26 8.25 P 0.00 0.00 0.00 0.57 +0.11 56 0 252 0
30JUL26 8.50 P 0.00 0.00 0.00 0.76 +0.14 57 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 0.94 +0.13 52 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 +0.18 63 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.44 +0.20 69 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.69 +0.21 77 1 442 -1
30JUL26 9.75 P 0.00 0.00 0.00 1.94 +0.22 84 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.15 +0.18 74 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.69 +0.21 105 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.19 +0.22 116 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 3.66 +0.18 113 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.14 +0.20 107 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.63 +0.20 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.16 +0.20 141 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.69 +0.25 167 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.18 +0.20 170 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.68 +0.27 178 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.18 +0.24 186 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.64 +0.20 159 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.18 +0.27 200 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.68 +0.24 207 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.18 +0.22 213 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.68 +0.23 219 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 54 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 53 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.01 52 0 12 0
28AUG26 7.00 P 0.20 0.20 0.20 0.21 +0.03 53 2 37 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.29 +0.04 53 0 140 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.06 53 0 54 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 +0.07 53 0 97 0
28AUG26 8.00 P 0.00 0.00 0.00 0.64 +0.08 53 0 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.80 +0.10 54 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.96 +0.11 54 1 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.14 +0.11 54 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.35 +0.16 56 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.56 +0.18 58 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.74 +0.15 54 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.00 +0.18 60 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.23 +0.19 61 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.70 +0.17 64 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.19 +0.18 70 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.66 +0.16 68 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.16 +0.19 74 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.64 +0.20 71 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.16 +0.20 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.69 +0.25 99 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.18 +0.20 101 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.68 +0.26 106 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.18 +0.23 111 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.64 +0.20 98 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.18 +0.26 119 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.68 +0.24 123 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 52 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.03 52 0 119 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.02 50 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.03 49 0 40 0
29SEP26 7.00 P 0.36 0.36 0.36 0.39 +0.04 49 10 126 +10
29SEP26 7.25 P 0.49 0.49 0.49 0.49 +0.04 49 1 75 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.06 49 0 64 0
29SEP26 7.75 P 0.65 0.73 0.65 0.75 +0.08 49 59 169 +44
29SEP26 8.00 P 0.76 0.87 0.76 0.89 +0.08 48 60 228 +30
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.10 48 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.11 48 0 452 0
29SEP26 8.75 P 1.30 1.30 1.30 1.40 +0.12 47 8 132 -8
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.13 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 +0.13 45 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 +0.15 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.16 42 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.17 40 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 +0.20 34 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.34 +0.21 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.79 +0.19 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.26 +0.20 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.78 +0.23 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.27 +0.27 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.76 +0.23 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.23 +0.21 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.72 +0.20 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.22 +0.25 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.74 +0.24 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.21 +0.24 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.71 +0.24 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.20 +0.24 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.70 +0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.20 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.72 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.19 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.69 +0.23 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.21 +0.03 53 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.26 +0.03 51 0 15 0
29OCT26 6.50 P 0.32 0.32 0.32 0.33 +0.03 51 10 25 +10
29OCT26 6.75 P 0.38 0.38 0.38 0.42 +0.04 51 10 35 +10
29OCT26 7.00 P 0.45 0.45 0.45 0.52 +0.06 51 10 140 +10
29OCT26 7.25 P 0.57 0.57 0.57 0.63 +0.06 51 15 100 +15
29OCT26 7.50 P 0.66 0.71 0.66 0.75 +0.07 50 20 311 +20
29OCT26 7.75 P 0.80 0.80 0.80 0.88 +0.08 50 70 242 +70
29OCT26 8.00 P 0.87 0.94 0.87 1.03 +0.09 50 30 146 +15
29OCT26 8.25 P 0.00 0.00 0.00 1.18 +0.10 49 0 110 0
29OCT26 8.50 P 1.20 1.20 1.20 1.34 +0.10 49 15 30 +15
29OCT26 8.75 P 0.00 0.00 0.00 1.52 +0.12 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.70 +0.12 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.89 +0.13 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.08 +0.13 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.29 +0.15 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.50 +0.16 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.94 +0.18 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.39 +0.19 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC26 5.25 P 0.16 0.16 0.16 0.15 +0.01 51 10 10 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.01 51 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.01 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.03 50 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.04 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.04 50 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.05 49 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.09 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.07 49 0 172 0
30DEC26 8.25 P 1.29 1.29 1.29 1.35 +0.07 48 8 60 +8
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.07 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.11 49 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.15 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 +0.16 50 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.17 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.18 50 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.19 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 +0.20 50 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 +0.21 49 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 +0.22 49 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.44 +0.22 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.20 46 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.39 +0.21 45 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.86 +0.25 35 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.34 +0.26 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 +0.19 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 +0.19 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.76 +0.19 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.29 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.78 +0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.27 +0.26 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.25 +0.23 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.75 +0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.24 +0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.73 +0.23 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 +0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.06 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.01 +0.07 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.11 +0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 +0.06 48 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 +0.06 48 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.09 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.10 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 +0.11 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.12 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 +0.14 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.15 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.17 49 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.16 49 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 +0.17 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.18 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 +0.19 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.54 +0.19 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.00 +0.22 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.45 +0.21 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.92 +0.24 46 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.39 +0.21 44 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.87 +0.20 43 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.35 +0.21 32 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.82 +0.23 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.30 +0.23 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.80 +0.24 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.29 +0.25 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.78 +0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.76 +0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.24 +0.25 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.02 50 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.03 50 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 +0.03 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 +0.04 49 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 +0.05 49 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 +0.05 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.17 +0.06 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 +0.06 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.45 +0.08 49 0 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.59 +0.08 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 +0.09 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 +0.08 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.08 +0.10 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 +0.11 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 +0.13 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.63 +0.14 50 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.82 +0.14 50 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.01 +0.15 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.42 +0.17 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.80 +0.15 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.22 +0.17 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.67 +0.19 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.10 +0.19 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.55 +0.20 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.00 +0.21 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.45 +0.20 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.93 +0.21 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.40 +0.23 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.88 +0.24 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.34 +0.23 0 0 0 0
TOTAL PUT 586 20,821 +456
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$ 3.470
30JUL26 2.20 C 0.00 0.00 0.00 1.27 +0.11 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.17 +0.11 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 +0.12 102 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 +0.12 92 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.12 82 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 +0.12 73 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 +0.12 64 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 +0.11 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 +0.11 46 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 +0.08 47 0 33 0
30JUL26 3.20 C 0.30 0.30 0.30 0.32 +0.09 55 1 335 0
30JUL26 3.30 C 0.24 0.24 0.24 0.23 +0.06 47 20 662 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.05 48 0 264 0
30JUL26 3.50 C 0.13 0.14 0.11 0.12 +0.03 48 15 427 +7
30JUL26 3.60 C 0.10 0.10 0.09 0.09 +0.03 52 51 596 +51
30JUL26 3.70 C 0.06 0.08 0.06 0.06 +0.02 52 163 8,686 -2
30JUL26 3.80 C 0.06 0.06 0.06 0.04 +0.01 52 28 599 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 +0.01 55 0 642 0
30JUL26 4.00 C 0.03 0.03 0.03 0.02 +0.01 56 165 373 +124
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 127 0
30JUL26 4.50 C 0.01 0.01 0.01 0.01 0.00 76 130 746 -90
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 169 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.28 +0.12 77 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.18 +0.12 70 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.08 +0.11 64 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 +0.11 57 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 +0.12 62 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 +0.10 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 +0.10 49 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 +0.10 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.08 46 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 +0.08 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 +0.07 47 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 +0.07 48 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 +0.05 47 0 42 0
28AUG26 3.50 C 0.18 0.21 0.18 0.20 +0.05 49 14 79 +14
28AUG26 3.60 C 0.00 0.00 0.00 0.16 +0.04 49 0 30 0
28AUG26 3.70 C 0.12 0.12 0.12 0.13 +0.04 49 30 31 +22
28AUG26 3.80 C 0.10 0.10 0.10 0.10 +0.03 49 4 688 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 +0.02 50 0 60 0
28AUG26 4.00 C 0.08 0.08 0.08 0.06 +0.02 49 3 50 +2
28AUG26 4.10 C 0.00 0.00 0.00 0.05 +0.02 50 0 150 0
28AUG26 4.20 C 0.05 0.05 0.05 0.04 +0.02 51 10 245 +10
28AUG26 4.30 C 0.05 0.05 0.05 0.03 +0.02 51 40 160 +40
28AUG26 4.40 C 0.04 0.04 0.04 0.02 +0.01 49 60 155 +45
28AUG26 4.50 C 0.04 0.04 0.04 0.01 0.00 46 20 320 +20
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 +0.12 64 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.12 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.11 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.11 48 0 7 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 +0.10 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 +0.09 46 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.11 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 +0.08 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.09 46 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.08 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.09 48 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 +0.07 48 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 +0.05 47 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.05 47 0 105 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.04 47 0 19 0
29SEP26 3.70 C 0.20 0.20 0.19 0.19 +0.04 48 75 231 +25
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.04 48 0 50 0
29SEP26 3.90 C 0.14 0.14 0.14 0.14 +0.04 49 60 123 +60
29SEP26 4.00 C 0.13 0.13 0.13 0.11 +0.02 47 30 267 +30
29SEP26 4.10 C 0.11 0.12 0.11 0.10 +0.03 49 180 258 +149
29SEP26 4.20 C 0.11 0.11 0.11 0.08 +0.02 48 10 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.02 49 0 501 0
29SEP26 4.40 C 0.08 0.08 0.08 0.05 +0.01 47 30 32 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29SEP26 5.00 C 0.05 0.05 0.05 0.01 0.00 44 10 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 71 3 309 -3
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.28 +0.12 57 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.18 +0.12 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.08 +0.11 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 +0.12 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 +0.11 49 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 +0.11 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.72 +0.10 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 +0.09 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.57 +0.07 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 +0.09 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.46 +0.07 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 +0.07 46 0 3 0
29OCT26 3.40 C 0.36 0.36 0.36 0.35 +0.05 46 1 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
29OCT26 3.60 C 0.27 0.27 0.27 0.28 +0.05 48 30 169 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.24 +0.04 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.21 +0.04 47 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 +0.11 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.09 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.11 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 +0.09 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.10 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 +0.09 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 +0.11 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 +0.10 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.09 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 +0.08 48 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 +0.07 48 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 +0.07 49 0 514 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 +0.05 49 0 3,338 0
30DEC26 3.70 C 0.35 0.35 0.35 0.36 +0.05 50 450 1,459 +450
30DEC26 3.80 C 0.00 0.00 0.00 0.32 +0.04 49 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 +0.04 49 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 +0.05 50 0 661 0
30DEC26 4.10 C 0.24 0.24 0.24 0.24 +0.04 49 30 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.03 49 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.03 49 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.02 49 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.03 50 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.02 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 50 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.02 49 0 122 0
30DEC26 5.00 C 0.15 0.15 0.15 0.09 +0.02 49 11 472 +11
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 49 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.10 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 +0.10 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.10 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 +0.09 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.10 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.09 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 +0.09 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 +0.08 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.09 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 +0.09 48 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 +0.09 48 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 +0.07 48 0 96 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.09 48 0 60 0
30MAR27 3.50 C 0.53 0.54 0.53 0.53 +0.06 47 60 60 +60
30MAR27 3.60 C 0.00 0.00 0.00 0.50 +0.07 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 +0.07 49 0 5,068 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 +0.06 48 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.06 48 0 327 0
30MAR27 4.00 C 0.37 0.37 0.37 0.37 +0.06 48 30 5,010 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 +0.05 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.06 48 0 30 0
30MAR27 4.30 C 0.30 0.30 0.30 0.29 +0.05 48 30 30 +30
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.05 48 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.05 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.04 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.04 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.03 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.04 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.03 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.02 48 0 1 0
30MAR27 6.00 C 0.16 0.16 0.15 0.07 +0.01 47 90 482 -90
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.39 +0.10 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.31 +0.10 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.23 +0.09 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.11 +0.11 50 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.03 +0.09 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.98 +0.10 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.92 +0.08 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.86 +0.09 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.82 +0.08 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.07 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 +0.07 48 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 +0.06 49 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.50 +0.05 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.05 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.05 49 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.05 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.04 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.04 48 0 16 0
TOTAL CALL 1,884 76,112 +1,025
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 700 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 578 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.02 50 0 152 0
30JUL26 3.20 P 0.04 0.04 0.03 0.04 -0.02 51 232 355 +220
30JUL26 3.30 P 0.06 0.06 0.06 0.06 -0.05 48 171 908 +166
30JUL26 3.40 P 0.12 0.12 0.09 0.10 -0.06 49 173 231 -90
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.08 49 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 -0.09 49 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.29 -0.09 53 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 -0.11 49 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.46 -0.09 58 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.55 -0.10 59 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.10 66 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 -0.11 72 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 -0.11 79 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 0.95 -0.10 85 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.11 80 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.11 85 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.25 -0.10 102 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 -0.11 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.44 -0.11 100 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.54 -0.11 105 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.79 -0.11 116 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.04 -0.11 126 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.29 -0.11 136 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.54 -0.11 145 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.79 -0.11 154 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.04 -0.11 162 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.29 -0.11 171 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.54 -0.11 178 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 66 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.09 -0.03 47 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 -0.04 46 0 97 0
28AUG26 3.30 P 0.16 0.16 0.16 0.16 -0.05 46 20 70 +20
28AUG26 3.40 P 0.00 0.00 0.00 0.21 -0.06 46 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.27 -0.07 47 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.34 -0.08 48 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 -0.08 51 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 -0.07 53 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.58 -0.08 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 -0.09 53 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.09 55 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 -0.10 56 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 -0.10 60 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 -0.11 60 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 -0.10 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.22 -0.11 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.32 -0.11 66 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.41 -0.11 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.51 -0.11 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.61 -0.11 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.85 -0.11 68 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.10 -0.11 74 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.34 -0.12 65 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.59 -0.11 71 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.84 -0.12 77 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 51 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 49 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.04 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.04 46 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.04 47 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.06 45 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.06 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.06 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.06 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.07 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.08 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 -0.08 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 -0.10 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.10 51 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 -0.09 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.10 55 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 -0.10 55 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.10 58 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.10 58 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.09 64 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.11 57 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.63 -0.10 63 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 -0.10 64 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.10 65 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 -0.11 64 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.59 -0.12 57 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.84 -0.12 62 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 -0.12 66 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 -0.12 70 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.59 -0.12 74 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 -0.12 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 -0.12 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 -0.13 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 -0.12 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.83 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.58 -0.12 76 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.84 -0.11 104 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.08 -0.12 88 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.33 -0.12 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.58 -0.12 95 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.02 47 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 1 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 -0.08 47 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.08 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.09 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 -0.09 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 50 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 50 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.02 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.03 48 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.03 47 0 18 0
30DEC26 3.00 P 0.21 0.21 0.21 0.23 -0.03 48 2 15,011 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.04 47 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.05 47 0 459 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.05 47 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.07 47 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.04 49 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.07 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.07 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.07 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.08 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.07 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.08 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 0.99 -0.08 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 -0.09 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.08 53 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.09 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 -0.09 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.42 -0.09 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 -0.10 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.10 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.69 -0.10 56 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.92 -0.10 57 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 -0.11 58 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 -0.10 61 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 -0.11 57 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.87 -0.10 61 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 -0.10 61 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 -0.10 63 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 -0.11 62 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 -0.11 65 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 -0.10 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.35 -0.11 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.60 -0.10 72 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.84 -0.11 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.09 -0.11 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.34 -0.11 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.59 -0.11 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.84 -0.11 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.08 -0.12 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.33 -0.12 71 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.58 -0.12 73 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.01 47 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.02 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.02 47 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.04 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.04 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 -0.06 46 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.05 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.62 -0.06 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.69 -0.06 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 -0.06 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.07 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 -0.06 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 -0.06 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.06 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 -0.06 51 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.06 51 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 -0.07 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.08 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.48 -0.07 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.08 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.65 -0.08 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.09 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.10 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 -0.10 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.42 -0.10 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 -0.11 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.89 -0.10 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 -0.11 55 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.37 -0.10 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 -0.10 57 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 -0.10 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 -0.11 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.35 -0.11 60 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.02 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 -0.02 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.02 47 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.04 46 0 15 0
29JUN27 3.20 P 0.45 0.45 0.45 0.46 -0.04 46 2 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 -0.05 46 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.05 46 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 -0.05 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.69 -0.05 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 -0.06 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 -0.08 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.08 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 -0.07 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.21 -0.07 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 -0.08 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 -0.08 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 -0.07 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 -0.08 51 0 0 0
TOTAL PUT 600 101,170 +318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.000
30JUL26 42.00 C 0.00 0.00 0.00 15.02 -0.99 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.05 -0.82 77 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.02 -0.99 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.02 -1.08 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.03 -1.00 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.02 -0.85 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.03 -1.04 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.03 -0.84 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.03 -0.84 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.55 -0.84 27 0 3 0
30JUL26 55.00 C 0.00 0.00 0.00 2.31 -0.77 27 0 31 0
30JUL26 57.50 C 1.03 1.03 0.58 0.80 -0.51 26 99 252 +99
30JUL26 60.00 C 0.23 0.23 0.23 0.20 -0.24 27 18 112 +18
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.07 28 0 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
30JUL26 70.00 C 0.02 0.02 0.02 0.01 0.00 43 36 100 +27
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 630 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.03 -0.98 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.03 -1.07 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.03 -1.00 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.02 -0.98 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.03 -1.04 29 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.03 -0.84 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.04 -1.08 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.71 -0.86 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.78 -0.75 24 0 4 0
28AUG26 57.50 C 1.65 1.65 1.49 1.53 -0.48 25 2 12 +2
28AUG26 60.00 C 0.92 0.95 0.77 0.76 -0.35 25 51 240 +51
28AUG26 62.50 C 0.47 0.47 0.47 0.36 -0.18 26 1 194 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.04 26 0 94 0
28AUG26 70.00 C 0.11 0.11 0.11 0.02 -0.01 26 17 162 +17
28AUG26 72.50 C 0.08 0.08 0.08 0.01 0.00 28 17 31 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 17.02 -1.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.02 -1.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.02 -1.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.05 -1.01 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.03 -1.04 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.03 -1.07 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.03 -1.04 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.03 -1.01 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.04 -1.03 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.03 -0.88 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.16 -0.96 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.12 -0.74 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 -0.65 24 0 1 0
29SEP26 57.50 C 1.92 1.92 1.92 2.16 -0.48 24 20 35 +20
29SEP26 60.00 C 0.00 0.00 0.00 1.30 -0.34 24 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 0.74 -0.27 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.16 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.03 -1.04 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.03 -1.07 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.04 -1.03 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.07 -0.97 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.04 -1.06 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.11 -1.03 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.43 -0.87 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.56 -0.80 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.97 -0.74 25 0 1 0
29OCT26 57.50 C 2.45 2.45 2.45 2.64 -0.71 24 2 17 +2
29OCT26 60.00 C 0.00 0.00 0.00 1.74 -0.50 24 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.09 -0.38 24 0 3 0
29OCT26 65.00 C 0.00 0.00 0.00 0.67 -0.28 24 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 0.40 -0.18 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.22 -0.15 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 -0.09 25 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.05 -1.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.09 -0.97 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.17 -0.90 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.26 -0.86 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.37 -0.86 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.23 -1.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.52 -1.01 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.87 -0.80 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.11 -0.76 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 6.34 -0.72 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.84 -0.62 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.49 -0.51 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.52 -0.44 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.78 -0.36 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.23 -0.28 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.84 -0.22 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.18 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.11 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.08 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.46 -0.64 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.55 -0.62 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.66 -0.51 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.42 -0.89 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.59 -1.00 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.81 -0.88 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.03 -0.92 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.30 -0.89 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.85 -0.90 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.18 -0.84 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.72 -0.79 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.35 -0.86 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.35 -0.64 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.54 -0.56 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.90 -0.48 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 -0.40 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.02 -0.34 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 -0.25 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 -0.24 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 -0.20 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.27 -0.14 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 -0.11 23 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 13.76 -0.84 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.94 -0.83 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.17 -0.81 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.39 -0.82 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.67 -0.78 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.95 -0.79 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.28 -0.74 21 0 11 0
29JUN27 52.50 C 0.00 0.00 0.00 7.71 -0.70 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.33 -0.63 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.13 -0.57 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.11 -0.50 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.25 -0.45 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.54 -0.41 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.96 -0.37 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.52 -0.33 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.22 -0.26 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.94 -0.20 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.68 -0.20 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.52 -0.12 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.39 -0.09 23 0 4 0
TOTAL CALL 263 5,091 +236
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 299 0
30JUL26 52.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 162 0
30JUL26 55.00 P 0.75 0.75 0.75 0.63 +0.17 27 5 188 +5
30JUL26 57.50 P 1.50 1.82 1.50 1.89 +0.48 28 39 135 -35
30JUL26 60.00 P 0.00 0.00 0.00 3.78 +0.69 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 6.13 +0.84 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.60 +0.89 0 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 11.10 +1.09 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.29 +0.70 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.79 +0.70 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.32 +0.81 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.83 +0.69 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.32 +0.81 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.79 +0.71 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 80 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 37 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 51 0
28AUG26 50.00 P 0.32 0.38 0.32 0.18 +0.04 25 27 52 -4
28AUG26 52.50 P 0.64 0.78 0.64 0.56 +0.12 26 7 93 -2
28AUG26 55.00 P 1.27 1.27 1.25 1.34 +0.26 26 11 70 0
28AUG26 57.50 P 2.65 2.85 2.65 2.62 +0.45 26 2 110 +2
28AUG26 60.00 P 0.00 0.00 0.00 4.26 +0.51 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.34 +0.74 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.81 +0.98 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.10 +0.91 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.36 +0.76 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.82 +0.73 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.32 +0.81 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.09 +0.95 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.32 +0.74 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.81 +0.73 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 25 0
29SEP26 49.00 P 0.56 0.56 0.56 0.30 +0.06 25 1 62 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.44 +0.09 25 0 160 0
29SEP26 52.50 P 1.26 1.26 1.26 0.97 +0.17 25 3 45 +3
29SEP26 55.00 P 2.00 2.00 2.00 1.86 +0.29 25 1 50 0
29SEP26 57.50 P 0.00 0.00 0.00 3.14 +0.43 26 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.82 +0.71 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.82 +0.88 28 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.81 +0.78 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.31 +1.00 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.74 +1.05 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.88 +0.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.35 +0.81 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.09 +0.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.37 +0.79 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.87 +0.79 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.17 0.00 25 0 10 0
29OCT26 47.00 P 0.57 0.57 0.57 0.25 +0.01 25 2 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 40 0
29OCT26 50.00 P 1.00 1.00 1.00 0.67 +0.04 25 1 41 +1
29OCT26 52.50 P 0.00 0.00 0.00 1.30 +0.11 25 0 3 0
29OCT26 55.00 P 0.00 0.00 0.00 2.24 +0.18 25 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 3.42 +0.25 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.00 +0.40 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.86 +0.53 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.96 +0.65 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.37 +0.94 27 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.81 +0.94 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.10 +0.95 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.60 +0.98 27 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.09 +0.93 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.66 +1.08 38 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.09 +1.01 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.05 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.54 +0.08 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 +0.09 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 +0.10 24 0 31 0
30DEC26 50.00 P 1.55 1.55 1.55 1.12 +0.15 25 4 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.85 +0.20 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.87 +0.30 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 4.16 +0.39 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.55 +0.46 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.31 +0.56 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.57 +0.93 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.70 +0.88 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.92 +0.94 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.27 +1.02 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.72 +1.06 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.09 +0.93 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.66 +1.08 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.09 +1.01 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.53 0.00 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.85 -0.01 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.04 0.00 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.28 +0.01 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.53 +0.01 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.41 +0.13 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.70 +0.20 24 0 2 0
30MAR27 60.00 P 6.60 6.60 6.60 6.04 +0.10 23 2 91 -2
30MAR27 62.50 P 0.00 0.00 0.00 7.96 +0.59 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.90 +0.75 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.02 +0.71 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.27 +0.92 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.46 +0.92 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.80 +1.01 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.09 +0.82 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.66 +1.08 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.09 +1.01 26 0 0 0
29JUN27 44.00 P 1.04 1.04 1.04 0.62 +0.06 23 1 4 +1
29JUN27 45.00 P 0.00 0.00 0.00 0.76 +0.07 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.95 +0.08 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.13 +0.07 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.37 +0.10 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.62 +0.11 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.92 +0.15 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.78 +0.20 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.86 +0.27 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.15 +0.34 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.64 +0.42 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.34 +0.49 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.21 +0.56 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.25 +0.62 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.45 +0.71 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.78 +0.95 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.94 +0.92 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.23 +0.96 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.66 +1.05 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.09 +1.01 26 0 0 0
TOTAL PUT 106 4,180 -30
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$ 73.800
17JUL26 50.00 C 0.00 0.00 0.00 23.80 +0.04 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 21.30 +0.04 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.80 +0.04 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 16.30 +0.04 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.80 +0.04 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 11.31 +0.05 118 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.81 +0.05 92 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 6.31 +0.05 67 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 3.81 0.00 42 0 22 0
17JUL26 72.50 C 1.73 2.20 1.35 1.46 -0.19 38 62 217 +4
17JUL26 75.00 C 0.44 0.56 0.19 0.22 -0.22 41 137 392 -79
17JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 186 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 23.83 +0.04 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 21.33 +0.04 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 18.84 +0.05 69 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 16.34 +0.05 57 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 13.84 +0.05 44 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 11.40 +0.10 58 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 8.85 -0.10 34 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 6.38 +0.01 31 0 0 0
24JUL26 70.00 C 4.01 4.01 4.01 3.97 -0.14 27 30 14 -2
24JUL26 72.50 C 2.14 2.14 2.14 2.10 -0.13 30 15 30 0
24JUL26 75.00 C 1.17 1.31 0.90 0.89 -0.12 31 88 143 -28
24JUL26 77.50 C 0.56 0.56 0.56 0.30 -0.09 32 1 212 +1
24JUL26 80.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
24JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.85 +0.04 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.86 +0.05 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.86 +0.05 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.36 +0.05 48 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.86 +0.04 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.37 +0.05 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.99 -0.07 60 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 11.49 +0.16 49 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.90 -0.05 30 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.51 -0.01 31 0 225 0
30JUL26 70.00 C 0.00 0.00 0.00 4.33 -0.03 31 0 461 0
30JUL26 72.50 C 3.08 3.18 2.88 2.48 -0.11 29 90 2,216 -30
30JUL26 75.00 C 1.69 1.69 1.30 1.28 -0.12 30 131 2,455 -9
30JUL26 77.50 C 0.68 0.85 0.68 0.59 -0.11 31 35 2,195 +12
30JUL26 80.00 C 0.31 0.35 0.31 0.22 -0.07 31 261 1,962 +261
30JUL26 82.50 C 0.14 0.14 0.14 0.07 -0.03 31 71 1,196 +71
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 892 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.97 +0.05 40 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.97 +0.04 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.97 +0.04 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.49 +0.05 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.18 -0.10 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.78 -0.11 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.52 +0.43 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.94 -0.08 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.49 -0.01 32 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.43 -0.04 32 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.61 -0.07 32 0 778 0
28AUG26 72.50 C 4.26 4.26 4.26 4.02 -0.12 31 1 851 +1
28AUG26 75.00 C 2.83 2.83 2.73 2.80 -0.14 31 67 1,145 +30
28AUG26 77.50 C 1.86 2.25 1.85 1.91 -0.10 32 120 1,450 +50
28AUG26 80.00 C 0.00 0.00 0.00 1.27 -0.08 32 0 677 0
28AUG26 82.50 C 0.00 0.00 0.00 0.79 -0.07 32 0 1,308 0
28AUG26 85.00 C 0.59 0.59 0.59 0.47 -0.05 32 1 372 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.27 -0.04 32 0 147 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 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 26.01 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.02 +0.05 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.02 +0.04 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.57 -0.23 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.28 0.00 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.88 -0.01 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.52 0.00 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.28 +0.03 37 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.77 0.00 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.81 -0.02 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.07 -0.17 31 0 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 4.65 -0.15 31 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 3.40 -0.18 31 0 777 0
29SEP26 77.50 C 2.51 2.96 2.51 2.54 -0.06 31 33 784 +33
29SEP26 80.00 C 0.00 0.00 0.00 1.78 -0.07 31 0 2,476 0
29SEP26 82.50 C 1.29 1.29 1.29 1.23 -0.06 31 5 445 0
29SEP26 85.00 C 0.97 0.97 0.97 0.83 -0.05 31 16 1,833 +16
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.04 31 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 0.00 32 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 0.02 -0.01 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 25.02 +0.05 32 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.07 +0.03 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.78 -0.02 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.62 +0.34 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.88 -0.01 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.52 -0.05 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.48 +0.15 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.06 +0.01 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.21 0.00 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.68 -0.10 32 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.26 -0.13 31 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.16 -0.05 32 0 244 0
29OCT26 77.50 C 0.00 0.00 0.00 3.19 -0.05 32 0 205 0
29OCT26 80.00 C 0.00 0.00 0.00 2.42 -0.03 31 0 82 0
29OCT26 82.50 C 0.00 0.00 0.00 1.81 -0.03 31 0 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.34 -0.03 31 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 0.98 -0.03 31 0 184 0
29OCT26 90.00 C 0.00 0.00 0.00 0.71 -0.02 31 0 77 0
29OCT26 92.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.01 -0.15 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.52 +0.31 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.40 +0.16 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.78 -0.08 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.62 +0.19 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.99 -0.18 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.12 +0.04 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.04 +0.04 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.82 +0.04 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.16 +0.03 31 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.85 +0.42 31 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 6.55 +0.11 31 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 5.43 +0.16 31 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.47 +0.01 31 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 -0.02 31 0 2,155 0
30DEC26 82.50 C 2.99 2.99 2.90 2.93 0.00 31 60 1,471 0
30DEC26 85.00 C 2.55 2.55 2.55 2.36 +0.02 31 30 2,052 +30
30DEC26 87.50 C 0.00 0.00 0.00 1.89 +0.01 31 0 3,432 0
30DEC26 90.00 C 0.00 0.00 0.00 1.50 +0.02 31 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.17 +0.01 31 0 230 0
30DEC26 95.00 C 0.98 0.98 0.98 0.93 +0.01 31 30 1,508 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.71 +0.01 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 +0.01 31 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 0.00 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.06 -0.10 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.52 +0.31 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.40 +0.16 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.10 -0.25 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.18 +0.09 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.04 +0.09 35 0 0 0
30MAR27 60.00 C 16.79 16.79 16.79 16.06 +0.11 34 15 15 +15
30MAR27 62.50 C 0.00 0.00 0.00 14.22 +0.12 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.51 +0.48 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.99 +0.45 32 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.54 +0.36 32 0 330 0
30MAR27 72.50 C 0.00 0.00 0.00 8.28 +0.11 31 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 7.17 +0.32 31 0 856 0
30MAR27 77.50 C 0.00 0.00 0.00 6.18 +0.41 31 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.27 +0.43 31 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.52 +0.12 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.82 +0.11 31 0 75 0
30MAR27 87.50 C 0.00 0.00 0.00 3.25 +0.11 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 2.73 +0.09 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 2.30 +0.10 31 0 90 0
30MAR27 95.00 C 0.00 0.00 0.00 1.88 +0.03 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.61 +0.08 31 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 +0.04 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.12 +0.10 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.93 +0.08 31 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.75 +0.05 31 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 26.31 +0.02 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.52 +0.13 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.54 +0.02 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.45 +0.03 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.47 +0.02 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.59 +0.01 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.80 +0.01 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.17 +0.01 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.72 -0.05 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.14 -0.20 31 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.78 -0.12 31 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.54 -0.08 31 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.43 -0.08 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.43 -0.09 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.55 -0.09 31 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.77 -0.08 31 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.11 -0.05 31 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.50 -0.06 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.95 -0.05 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.48 -0.07 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.06 -0.05 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.65 +0.05 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.31 +0.02 31 0 62 0
TOTAL CALL 1,299 118,444 +407
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 118 0
17JUL26 72.50 P 0.37 0.37 0.27 0.20 -0.22 43 45 525 -45
17JUL26 75.00 P 0.90 1.50 0.90 1.47 -0.24 46 45 130 -30
17JUL26 77.50 P 0.00 0.00 0.00 3.82 +0.02 71 0 37 0
17JUL26 80.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.20 -0.05 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.20 -0.05 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 23.70 -0.25 0 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.23 -0.09 32 0 92 0
24JUL26 72.50 P 0.73 0.95 0.73 0.85 -0.10 32 65 141 +50
24JUL26 75.00 P 1.65 1.65 1.65 2.14 -0.12 33 30 30 +30
24JUL26 77.50 P 3.88 3.88 3.88 4.07 -0.08 36 13 43 +13
24JUL26 80.00 P 0.00 0.00 0.00 6.24 -0.08 32 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 11.20 -0.05 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 21.20 -0.05 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 23.70 -0.25 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 637 0
30JUL26 67.50 P 0.00 0.00 0.00 0.14 -0.05 31 0 556 0
30JUL26 70.00 P 0.54 0.54 0.42 0.47 -0.09 31 151 1,546 -41
30JUL26 72.50 P 1.25 1.41 0.94 1.22 -0.10 31 329 2,004 +37
30JUL26 75.00 P 0.00 0.00 0.00 2.51 -0.13 32 1 1,096 0
30JUL26 77.50 P 0.00 0.00 0.00 4.20 -0.18 31 0 621 0
30JUL26 80.00 P 0.00 0.00 0.00 6.35 -0.11 31 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 8.72 -0.11 30 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 11.20 -0.39 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 13.70 -0.05 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.20 -0.05 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.70 -0.25 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.20 -0.05 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.70 -0.05 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.20 -0.05 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.70 -0.05 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 38 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 417 0
28AUG26 67.50 P 0.00 0.00 0.00 0.92 -0.09 32 0 860 0
28AUG26 70.00 P 0.00 0.00 0.00 1.63 -0.07 33 0 5,345 0
28AUG26 72.50 P 2.53 2.62 2.53 2.62 -0.04 33 21 1,475 +6
28AUG26 75.00 P 0.00 0.00 0.00 3.87 -0.08 32 1 355 0
28AUG26 77.50 P 0.00 0.00 0.00 5.38 -0.18 32 0 258 0
28AUG26 80.00 P 0.00 0.00 0.00 7.21 -0.13 32 0 224 0
28AUG26 82.50 P 0.00 0.00 0.00 9.25 -0.11 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.78 +0.19 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.80 -0.33 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.22 -0.55 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.20 -0.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.70 -0.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.20 -0.05 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.70 -0.05 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.20 -0.05 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.09 -0.01 31 0 1,008 0
29SEP26 57.50 P 0.38 0.38 0.38 0.19 -0.03 31 30 1,936 -30
29SEP26 60.00 P 0.00 0.00 0.00 0.40 -0.03 31 0 778 0
29SEP26 62.50 P 0.82 0.85 0.82 0.72 -0.05 31 30 257 +30
29SEP26 65.00 P 1.21 1.21 1.21 1.24 -0.07 31 30 349 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 -0.03 31 0 424 0
29SEP26 70.00 P 2.87 3.01 2.87 2.89 -0.01 31 88 6,018 -29
29SEP26 72.50 P 4.05 4.05 3.90 4.03 -0.02 31 43 1,203 -13
29SEP26 75.00 P 5.46 5.46 5.46 5.42 +0.02 31 30 1,475 -30
29SEP26 77.50 P 0.00 0.00 0.00 7.09 0.00 31 0 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 8.93 -0.11 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 10.94 -0.10 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.17 +0.37 32 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.08 -0.10 26 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.20 -0.16 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.45 -0.41 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.79 -0.45 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.23 -0.61 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.26 +0.19 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.68 -0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.95 +0.01 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.77 -0.04 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.25 -0.05 30 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 39.74 -0.04 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.23 -0.04 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.71 -0.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.20 -0.05 0 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 0.11 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.41 -0.02 31 0 47 0
29OCT26 60.00 P 0.76 0.76 0.76 0.71 -0.03 31 30 30 +30
29OCT26 62.50 P 0.00 0.00 0.00 1.16 -0.04 31 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.77 -0.03 31 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 2.54 +0.01 31 0 106 0
29OCT26 70.00 P 3.56 3.59 3.11 3.47 0.00 31 458 648 +420
29OCT26 72.50 P 4.67 4.67 4.20 4.64 -0.01 31 93 474 +63
29OCT26 75.00 P 0.00 0.00 0.00 6.03 +0.01 30 0 141 0
29OCT26 77.50 P 0.00 0.00 0.00 7.63 0.00 30 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 9.49 -0.08 31 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 11.42 -0.08 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.17 -0.10 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.31 -0.21 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.55 -0.24 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.64 -0.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.01 -0.37 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.98 -0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 31 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 0.00 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 0.00 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 0.00 31 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.31 -0.01 31 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 1.89 -0.02 31 0 273 0
30DEC26 65.00 P 0.00 0.00 0.00 2.55 -0.07 30 0 269 0
30DEC26 67.50 P 0.00 0.00 0.00 3.39 -0.09 30 0 339 0
30DEC26 70.00 P 0.00 0.00 0.00 4.40 -0.02 30 0 2,019 0
30DEC26 72.50 P 0.00 0.00 0.00 5.61 0.00 30 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 -0.15 30 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 8.55 -0.01 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.09 -0.33 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.86 -0.05 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.75 -0.31 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.75 -0.29 27 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.82 -0.19 25 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.98 -0.24 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.24 -0.43 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.03 -0.02 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.53 +0.19 30 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.94 +0.11 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.95 -0.09 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.81 0.00 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.25 -0.05 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 +0.02 31 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.05 31 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.04 31 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 +0.05 31 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.02 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.55 -0.06 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.49 -0.03 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.56 -0.02 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 6.78 -0.01 30 0 180 0
30MAR27 75.00 P 0.00 0.00 0.00 8.15 -0.11 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.67 +0.05 30 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 11.13 -0.09 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 12.86 -0.12 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.64 -0.19 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.60 -0.23 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.00 +0.13 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.60 -0.55 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.73 -0.58 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.47 +0.13 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.78 +0.11 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.94 -0.07 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.13 -0.23 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.01 +0.20 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.86 -0.02 31 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.23 -0.02 31 0 20 0
29JUN27 55.00 P 2.02 2.02 2.02 1.75 -0.03 31 5 15 +5
29JUN27 57.50 P 0.00 0.00 0.00 2.34 -0.03 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.01 -0.04 32 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 3.85 -0.04 32 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 4.79 -0.05 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 5.84 -0.04 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.03 -0.02 32 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.29 -0.01 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.67 0.00 32 0 55 0
29JUN27 77.50 P 0.00 0.00 0.00 11.17 +0.01 32 0 240 0
29JUN27 80.00 P 0.00 0.00 0.00 12.77 0.00 32 0 120 0
29JUN27 82.50 P 0.00 0.00 0.00 14.48 0.00 32 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 15.96 -0.30 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.85 -0.25 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.72 -0.27 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.82 -0.19 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.04 -0.06 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.19 -0.05 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.40 -0.05 31 0 0 0
TOTAL PUT 1,538 86,158 +466
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$ 6.890
30JUL26 4.70 C 0.00 0.00 0.00 2.21 -0.02 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.11 -0.02 100 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.01 -0.02 95 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 -0.02 90 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 0.00 78 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.41 -0.03 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.41 -0.03 22 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 255 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 530 0
30JUL26 7.25 C 0.03 0.03 0.03 0.03 0.00 25 1 146 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
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 2.22 -0.03 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.12 -0.03 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.02 -0.03 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.92 -0.03 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.67 -0.03 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 -0.03 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 -0.02 21 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 -0.01 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 13 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 310 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 246 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.23 -0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.13 -0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.02 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.03 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.04 19 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 -0.01 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.02 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 0.00 20 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 20 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.23 -0.03 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.94 -0.02 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.69 -0.03 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.44 -0.03 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.20 -0.03 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.97 -0.01 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.57 0.00 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 -0.01 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 264 0
29OCT26 7.25 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.27 -0.02 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 -0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.49 -0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 -0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.01 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 -0.03 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.17 -0.03 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 -0.02 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.74 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 -0.03 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 -0.02 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 0.00 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 0.00 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 0.00 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 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 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.27 -0.03 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 -0.03 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.08 -0.03 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 -0.03 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.75 -0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.53 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.05 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 1 8,121 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 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 74 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.06 -0.01 22 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 +0.02 24 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 +0.01 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.11 +0.01 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 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.06 0.00 22 2 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 0.00 21 0 290 0
28AUG26 7.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.01 19 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.63 +0.02 21 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 +0.01 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.11 +0.01 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 0.00 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 0.18 0.18 0.18 0.17 +0.01 20 57 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 0.00 20 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.01 20 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 +0.01 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 20 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 0.00 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.12 +0.01 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.36 +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 0.05 +0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.02 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.02 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 +0.05 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 +0.02 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.02 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.01 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.01 18 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.01 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.01 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.02 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.02 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.02 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.02 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 +0.03 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 0.00 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 0.00 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 +0.01 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.03 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.29 +0.02 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.02 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.02 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 +0.02 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 +0.02 15 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 +0.03 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 +0.03 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
TOTAL PUT 59 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$ 13.500
30JUL26 9.00 C 0.00 0.00 0.00 4.56 +0.02 123 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.31 +0.06 115 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.06 +0.06 108 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.82 +0.07 106 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.57 +0.07 99 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 +0.03 85 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.58 +0.04 75 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.07 +0.07 60 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.02 +0.01 20 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.55 -0.01 18 0 3,965 0
30JUL26 13.50 C 0.29 0.29 0.23 0.19 -0.03 17 201 2,909 +99
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 20 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.56 +0.02 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.31 +0.01 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.09 +0.07 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.82 +0.02 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.59 +0.04 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.07 +0.02 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.10 +0.10 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.10 0.00 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 -0.02 19 0 882 0
28AUG26 14.00 C 0.22 0.23 0.21 0.20 -0.01 20 300 800 +300
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 374 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 24 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 31 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 5.08 +0.09 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.86 +0.12 73 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 +0.07 69 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.36 +0.06 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 +0.06 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.06 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.59 +0.04 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 +0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 +0.04 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 +0.06 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 0.00 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.02 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 514 0
29SEP26 14.50 C 0.23 0.23 0.23 0.11 -0.01 20 50 194 +50
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 34 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.61 +0.06 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.36 +0.06 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.09 +0.04 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.86 +0.06 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.59 +0.03 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.12 +0.07 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.60 +0.04 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.10 +0.06 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.58 +0.01 21 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.16 +0.02 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.79 +0.01 21 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.50 +0.01 21 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.30 +0.01 21 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 +0.06 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 +0.06 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.09 +0.04 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.86 +0.06 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 +0.06 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 +0.07 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 +0.07 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 0.00 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.01 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 0.00 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 22 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 4.61 +0.06 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.36 +0.06 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.11 +0.06 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.86 +0.06 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.62 +0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.13 +0.07 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 +0.04 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 +0.01 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 0.00 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 0.00 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 +0.02 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 0.00 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 0.00 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 0.00 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.61 +0.06 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.36 +0.06 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.11 +0.06 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.86 +0.06 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.62 +0.06 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.14 +0.07 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.68 +0.06 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.19 +0.02 21 0 60 0
29JUN27 12.00 C 1.87 1.87 1.87 1.84 +0.02 21 15 75 +15
29JUN27 12.50 C 1.54 1.54 1.54 1.53 +0.03 21 15 165 +15
29JUN27 13.00 C 1.25 1.25 1.25 1.22 0.00 20 15 60 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.00 +0.01 20 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 0.00 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.43 0.00 21 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 0.00 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
TOTAL CALL 596 18,074 +494
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,960 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 3,453 0
30JUL26 13.50 P 0.17 0.17 0.17 0.19 -0.03 18 200 4,152 +200
30JUL26 14.00 P 0.00 0.00 0.00 0.53 -0.03 18 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.00 -0.01 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.00 -0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 30 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 0.02 -0.01 21 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 1,955 0
28AUG26 13.50 P 0.00 0.00 0.00 0.36 -0.03 20 0 1,428 0
28AUG26 14.00 P 0.00 0.00 0.00 0.66 -0.02 20 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.05 -0.02 20 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.51 -0.01 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.01 -0.02 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.00 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.50 -0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.00 -0.04 0 0 0 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 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 0.01 -0.01 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 -0.03 19 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.03 17 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 -0.09 15 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.01 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.01 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.01 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.72 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 -0.12 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 0.00 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 0.00 20 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.52 0.00 20 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.13 -0.02 19 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.52 -0.10 17 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 0.00 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.47 0.00 20 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.01 21 0 135 0
30DEC26 13.50 P 0.82 0.82 0.82 0.99 -0.02 22 15 465 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.31 -0.02 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.02 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.02 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 0.00 17 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.27 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.77 -0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.72 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.70 -0.11 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 0.03 -0.01 23 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 0.06 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 0.00 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.02 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 -0.01 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 -0.08 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.00 -0.08 20 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.46 -0.08 19 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.90 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.85 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 0.00 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 0.00 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.91 0.00 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.25 -0.05 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 -0.07 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.07 -0.08 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.50 -0.09 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.94 -0.09 16 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.33 -0.09 0 0 0 0
TOTAL PUT 215 21,677 +215
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$ 110.300
17JUL26 82.50 C 0.00 0.00 0.00 27.81 +2.80 183 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 25.31 +2.80 165 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 22.81 +2.80 147 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.31 +2.80 129 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 17.81 +2.79 112 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 15.31 +2.79 96 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 12.81 +2.77 80 0 0 0
17JUL26 100.00 C 11.00 11.00 11.00 10.32 +2.69 78 1 1 -1
17JUL26 102.50 C 9.00 9.40 9.00 7.86 +2.31 75 4 7 0
17JUL26 105.00 C 5.50 5.50 5.50 5.54 +2.06 76 1 1,165 0
17JUL26 107.50 C 3.50 5.00 3.50 3.39 +1.36 70 3 1,829 +2
17JUL26 110.00 C 2.08 3.40 1.81 1.86 +0.83 73 181 919 -127
17JUL26 112.50 C 1.80 1.98 0.83 0.93 +0.48 78 900 823 +537
17JUL26 115.00 C 0.69 1.09 0.46 0.36 +0.19 77 590 614 +458
17JUL26 117.50 C 0.50 0.60 0.32 0.12 +0.06 77 2,015 1,842 +1,434
17JUL26 120.00 C 0.21 0.26 0.18 0.04 +0.02 80 2,465 4,500 +2,166
17JUL26 122.50 C 0.02 0.15 0.02 0.01 0.00 80 475 465 +247
17JUL26 125.00 C 0.06 0.06 0.06 0.01 0.00 93 90 196 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 119 0 133 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 154 0 27 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 27.85 +2.79 0 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 25.36 +2.79 60 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 22.86 +2.78 52 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 20.38 +2.77 56 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 18.45 +3.27 90 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 15.48 +2.67 55 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 13.12 +2.56 56 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 10.87 +2.41 56 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 8.77 +2.24 56 0 40 0
24JUL26 105.00 C 8.00 8.00 8.00 6.67 +1.73 52 2 43 -2
24JUL26 107.50 C 0.00 0.00 0.00 5.14 +1.52 54 0 125 0
24JUL26 110.00 C 4.65 4.65 3.80 3.80 +1.25 55 5 134 -1
24JUL26 112.50 C 3.54 3.80 2.78 2.78 +1.05 56 166 368 +129
24JUL26 115.00 C 2.15 2.69 1.97 1.93 +0.81 57 1,027 950 +833
24JUL26 117.50 C 1.32 1.82 1.32 1.27 +0.57 56 591 591 +528
24JUL26 120.00 C 1.01 1.35 1.00 0.81 +0.39 56 149 232 +39
24JUL26 122.50 C 0.84 0.91 0.84 0.50 +0.26 56 29 279 +14
24JUL26 125.00 C 0.49 0.63 0.40 0.30 +0.16 56 221 225 +205
24JUL26 127.50 C 0.38 0.38 0.38 0.17 +0.09 56 200 248 +200
24JUL26 130.00 C 0.30 0.30 0.30 0.10 +0.06 56 200 240 +200
24JUL26 132.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 50.37 +2.80 93 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 47.87 +2.79 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.37 +2.79 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 42.88 +2.80 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.38 +2.79 63 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 37.88 +2.79 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.39 +2.80 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 32.89 +2.79 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.39 +2.79 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 27.90 +2.80 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.67 +3.03 78 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.31 +3.14 77 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.81 +3.20 70 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 18.45 +3.01 67 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 15.75 +2.56 52 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 13.50 +2.43 52 0 326 0
30JUL26 100.00 C 0.00 0.00 0.00 11.38 +2.49 52 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 9.31 +2.18 50 0 667 0
30JUL26 105.00 C 8.00 8.00 8.00 7.53 +1.73 51 1 1,109 0
30JUL26 107.50 C 0.00 0.00 0.00 5.97 +1.50 51 0 2,481 0
30JUL26 110.00 C 5.95 5.95 5.27 4.68 +1.24 51 2 1,960 +1
30JUL26 112.50 C 4.20 4.80 4.20 3.63 +1.05 52 540 2,529 +507
30JUL26 115.00 C 3.84 3.88 2.75 2.77 +0.91 53 406 7,276 -45
30JUL26 117.50 C 2.61 2.98 2.38 2.03 +0.72 53 167 1,539 +41
30JUL26 120.00 C 1.98 2.29 1.53 1.45 +0.54 53 290 3,968 +54
30JUL26 122.50 C 1.42 1.77 1.22 1.02 +0.41 53 344 1,385 +18
30JUL26 125.00 C 0.99 1.33 0.85 0.70 +0.30 53 321 1,939 +82
30JUL26 127.50 C 0.86 0.97 0.86 0.47 +0.21 53 243 1,535 -153
30JUL26 130.00 C 0.61 0.78 0.49 0.31 +0.14 53 734 2,046 +548
30JUL26 132.50 C 0.55 0.55 0.55 0.20 +0.09 53 10 10,968 0
30JUL26 135.00 C 0.00 0.00 0.00 0.13 +0.06 53 0 1,382 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 +0.04 53 0 2,049 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 1,100 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,401 0
30JUL26 150.00 C 0.11 0.11 0.11 0.01 0.00 55 50 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 253 0
30JUL26 155.00 C 0.10 0.10 0.10 0.01 0.00 60 10 911 -4
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 50.51 +2.79 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.02 +2.79 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.53 +2.79 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.05 +2.79 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.79 +3.20 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.11 +2.77 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.66 +2.76 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.77 +3.55 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.37 +2.97 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.08 +3.44 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.75 +3.36 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.45 +2.92 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.11 +2.83 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.99 +2.70 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.73 +2.32 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.86 +2.21 53 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 14.11 +2.09 53 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 12.48 +2.28 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 10.70 +1.50 51 0 152 0
28AUG26 107.50 C 0.00 0.00 0.00 9.31 +1.40 51 0 113 0
28AUG26 110.00 C 9.17 9.17 9.17 8.21 +1.34 52 1 427 0
28AUG26 112.50 C 8.02 8.31 7.91 7.20 +1.32 53 1,070 1,481 +614
28AUG26 115.00 C 7.00 7.00 7.00 6.23 +1.15 53 1 3,040 0
28AUG26 117.50 C 6.08 6.08 5.90 5.42 +1.13 53 5 920 +3
28AUG26 120.00 C 5.12 5.46 4.75 4.66 +1.05 54 99 766 +47
28AUG26 122.50 C 4.10 4.99 4.10 3.95 +0.94 54 20 793 +20
28AUG26 125.00 C 3.70 3.95 3.70 3.33 +0.82 53 34 773 +4
28AUG26 127.50 C 3.47 3.75 3.47 2.79 +0.71 53 45 649 +15
28AUG26 130.00 C 2.83 3.10 2.68 2.33 +0.62 53 81 924 +71
28AUG26 132.50 C 2.72 2.72 2.37 1.94 +0.54 53 12 1,164 -1
28AUG26 135.00 C 2.37 2.37 1.92 1.61 +0.46 53 19 1,998 0
28AUG26 137.50 C 1.93 1.93 1.75 1.33 +0.40 53 11 694 +10
28AUG26 140.00 C 1.65 1.87 1.60 1.09 +0.34 53 173 1,560 +17
28AUG26 142.50 C 1.39 1.39 1.39 0.89 +0.28 53 3 967 -3
28AUG26 145.00 C 1.24 1.24 1.24 0.73 +0.24 53 1 1,018 0
28AUG26 147.50 C 0.00 0.00 0.00 0.59 +0.20 53 0 517 0
28AUG26 150.00 C 1.05 1.15 0.87 0.48 +0.17 53 30 403 +14
28AUG26 152.50 C 0.79 0.92 0.79 0.39 +0.14 53 9 149 +9
28AUG26 155.00 C 0.00 0.00 0.00 0.31 +0.11 53 0 134 0
28AUG26 157.50 C 0.00 0.00 0.00 0.25 +0.09 53 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.20 +0.07 53 0 345 0
28AUG26 162.50 C 0.00 0.00 0.00 0.16 +0.06 53 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.13 +0.05 53 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.10 +0.04 53 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.07 +0.03 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 55.64 +2.79 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.17 +2.79 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.69 +2.78 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.23 +2.77 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.78 +2.76 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.34 +2.74 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.93 +2.72 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.55 +2.69 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.20 +2.66 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.04 +2.76 55 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 31.87 +3.04 55 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.64 +3.33 54 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.72 +3.27 56 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.55 +3.29 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.53 +2.91 54 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.46 +2.60 52 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 19.41 +1.89 51 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 17.90 +1.98 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 16.79 +2.80 55 0 515 0
29SEP26 102.50 C 0.00 0.00 0.00 14.39 +1.75 50 0 676 0
29SEP26 105.00 C 0.00 0.00 0.00 13.00 +1.24 50 0 2,156 0
29SEP26 107.50 C 12.87 13.01 12.54 11.96 +1.39 51 15 1,316 -5
29SEP26 110.00 C 0.00 0.00 0.00 10.78 +1.53 51 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 9.66 +1.46 51 0 2,542 0
29SEP26 115.00 C 8.59 8.59 8.59 8.59 +1.20 51 20 2,763 0
29SEP26 117.50 C 0.00 0.00 0.00 7.80 +1.17 52 0 2,316 0
29SEP26 120.00 C 7.55 7.55 6.96 7.01 +1.16 52 11 3,682 -6
29SEP26 122.50 C 7.15 7.15 6.54 6.31 +1.05 53 18 4,322 +4
29SEP26 125.00 C 5.80 5.80 5.75 5.64 +0.93 53 12 8,519 -7
29SEP26 127.50 C 0.00 0.00 0.00 4.99 +0.81 53 0 1,401 0
29SEP26 130.00 C 5.15 5.20 5.15 4.40 +0.73 53 10 8,157 0
29SEP26 132.50 C 0.00 0.00 0.00 3.88 +0.66 53 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 3.41 +0.60 53 0 3,572 0
29SEP26 137.50 C 0.00 0.00 0.00 2.99 +0.53 52 0 562 0
29SEP26 140.00 C 0.00 0.00 0.00 2.62 +0.48 52 0 3,700 0
29SEP26 142.50 C 0.00 0.00 0.00 2.29 +0.42 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.00 +0.38 52 0 1,060 0
29SEP26 147.50 C 0.00 0.00 0.00 1.75 +0.34 52 0 2,199 0
29SEP26 150.00 C 0.00 0.00 0.00 1.52 +0.30 52 0 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 1.32 +0.26 52 0 214 0
29SEP26 155.00 C 0.00 0.00 0.00 1.15 +0.24 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.99 +0.20 52 0 563 0
29SEP26 160.00 C 1.42 1.42 1.42 0.86 +0.18 52 20 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.75 +0.16 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.64 +0.13 52 0 756 0
29SEP26 167.50 C 0.00 0.00 0.00 0.56 +0.13 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.48 +0.11 52 0 341 0
29SEP26 172.50 C 0.00 0.00 0.00 0.41 +0.09 52 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.36 +0.08 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.31 +0.07 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.26 +0.06 52 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.23 +0.06 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.19 +0.04 52 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.17 +0.04 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.14 +0.03 52 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.12 +0.03 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 30.14 +2.71 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.15 +2.79 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.25 +2.64 50 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.59 +2.68 51 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.76 +2.69 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.01 +2.49 51 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 19.37 +2.15 51 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.12 +2.35 52 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 16.43 +2.24 51 0 225 0
29OCT26 105.00 C 0.00 0.00 0.00 14.68 +1.26 49 0 90 0
29OCT26 107.50 C 0.00 0.00 0.00 13.60 +1.34 50 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 12.46 +1.26 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 11.40 +1.25 50 0 0 0
29OCT26 115.00 C 10.95 10.95 10.95 10.42 +1.23 50 5 973 0
29OCT26 117.50 C 0.00 0.00 0.00 9.54 +1.24 51 0 15 0
29OCT26 120.00 C 9.15 9.15 8.56 8.73 +1.24 51 11 100 -5
29OCT26 122.50 C 0.00 0.00 0.00 7.99 +1.25 51 0 2 0
29OCT26 125.00 C 8.33 8.33 8.33 7.30 +1.24 52 25 25 +21
29OCT26 127.50 C 7.40 7.40 7.40 6.60 +1.15 52 4 250 0
29OCT26 130.00 C 0.00 0.00 0.00 5.95 +1.07 51 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 5.37 +1.00 51 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 4.83 +0.92 51 0 100 0
29OCT26 137.50 C 0.00 0.00 0.00 4.35 +0.86 51 0 198 0
29OCT26 140.00 C 0.00 0.00 0.00 3.91 +0.79 51 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 56.25 +2.77 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.87 +2.75 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.52 +2.73 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.20 +2.71 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.92 +2.69 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.68 +2.66 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.49 +2.63 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.35 +2.60 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.26 +2.56 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.23 +3.20 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.27 +3.10 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.37 +2.42 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.53 +2.36 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.77 +2.30 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 27.07 +2.24 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 25.45 +2.84 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.89 +2.76 51 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 22.09 +2.33 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.37 +1.91 49 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 19.07 +1.85 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 17.83 +1.42 49 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 16.66 +1.35 49 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 15.56 +0.98 49 0 17,635 0
30DEC26 112.50 C 15.00 15.00 15.00 14.61 +1.29 50 4 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 13.66 +1.23 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 12.76 +0.91 50 0 6,377 0
30DEC26 120.00 C 12.20 12.20 12.10 11.79 +0.79 50 10 2,366 0
30DEC26 122.50 C 0.00 0.00 0.00 11.01 +0.81 50 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 10.29 +0.85 50 0 4,119 0
30DEC26 127.50 C 0.00 0.00 0.00 9.62 +0.87 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.12 +1.02 51 0 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 8.63 +1.14 52 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 8.00 +1.23 52 0 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 7.42 +1.02 52 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 6.88 +0.96 52 0 1,844 0
30DEC26 142.50 C 6.90 6.90 6.80 6.16 +0.70 51 12 1,553 -7
30DEC26 145.00 C 0.00 0.00 0.00 5.90 +0.86 52 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 5.46 +0.81 52 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 5.06 +0.77 52 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 4.68 +0.72 52 0 715 0
30DEC26 155.00 C 5.00 5.00 5.00 4.20 +0.55 51 6 804 0
30DEC26 157.50 C 0.00 0.00 0.00 3.88 +0.52 51 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 3.59 +0.49 51 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 3.32 +0.46 51 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 3.07 +0.52 51 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 2.92 +0.50 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 2.62 +0.45 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 2.42 +0.43 51 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 2.23 +0.34 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.06 +0.32 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.90 +0.34 51 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.76 +0.33 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.67 +0.31 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.50 +0.29 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.38 +0.23 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.27 +0.21 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.18 +0.24 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.09 +0.22 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.00 +0.20 51 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 54.77 +2.79 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.54 +2.77 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 50.36 +2.76 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.23 +2.76 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.14 +2.74 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.11 +2.72 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.13 +2.70 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.20 +2.67 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 38.34 +2.65 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.53 +2.62 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.79 +2.59 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.10 +2.55 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.48 +2.52 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.92 +2.48 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 28.42 +2.44 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.98 +2.39 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.60 +2.71 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 24.28 +2.63 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 22.48 +2.02 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 21.30 +1.53 48 0 231 0
30MAR27 107.50 C 20.95 20.95 20.95 20.13 +1.41 48 5 186 0
30MAR27 110.00 C 0.00 0.00 0.00 19.18 +1.45 49 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 18.18 +1.38 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 17.07 +1.08 49 0 199 0
30MAR27 117.50 C 16.61 16.61 16.25 16.25 +1.54 49 325 1,073 +325
30MAR27 120.00 C 0.00 0.00 0.00 15.34 +1.14 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 14.61 +1.24 49 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 13.86 +1.27 49 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 13.16 +1.31 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 12.60 +1.45 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 11.99 +1.50 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 11.39 +1.52 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 10.82 +1.53 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 10.22 +1.49 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 9.65 +1.44 51 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 9.10 +1.38 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 8.34 +1.08 50 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 7.87 +1.05 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 7.43 +1.02 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.01 +0.98 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 6.61 +0.95 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.23 +0.91 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 5.88 +0.88 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 5.55 +0.85 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.23 +0.82 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 4.94 +0.79 50 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 4.65 +0.75 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.39 +0.73 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.14 +0.70 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.91 +0.68 50 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 42.09 +2.48 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.35 +2.44 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.67 +2.41 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.03 +2.36 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.46 +2.32 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 33.94 +2.28 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 32.47 +2.23 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.06 +2.19 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.70 +2.14 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.39 +2.09 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.14 +2.05 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 25.93 +2.35 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 24.22 +2.08 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 23.19 +1.19 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 22.16 +1.13 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.21 +1.11 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.13 +0.91 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.25 +0.87 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.67 +1.05 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 17.69 +0.90 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.93 +0.94 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 16.22 +0.99 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.01 +1.50 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.05 +1.23 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.45 +1.29 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 13.92 +1.38 50 0 0 0
29JUN27 140.00 C 13.00 13.00 13.00 13.28 +1.69 50 1 5 0
29JUN27 142.50 C 0.00 0.00 0.00 12.30 +1.26 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 11.74 +1.23 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 11.20 +1.19 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 10.68 +1.14 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 10.19 +1.11 49 0 88 0
29JUN27 155.00 C 10.30 10.30 10.30 10.02 +1.11 50 11 77 +11
29JUN27 157.50 C 10.32 10.32 10.32 9.56 +1.07 50 1 53 0
TOTAL CALL 14,573 264,308 +9,061
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 130 0 120 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 272 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 94 0 580 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 -0.11 77 0 324 0
17JUL26 102.50 P 0.11 0.11 0.10 0.06 -0.33 77 158 596 -11
17JUL26 105.00 P 0.28 0.30 0.15 0.23 -0.75 76 935 1,362 +280
17JUL26 107.50 P 0.74 0.75 0.47 0.67 -1.25 75 1,598 1,669 -104
17JUL26 110.00 P 1.65 1.71 0.95 1.67 -1.75 78 439 301 +81
17JUL26 112.50 P 2.57 2.57 2.17 3.19 -2.07 81 62 89 -30
17JUL26 115.00 P 0.00 0.00 0.00 5.19 -2.46 86 0 42 0
17JUL26 117.50 P 0.00 0.00 0.00 7.52 -2.52 100 0 75 0
17JUL26 120.00 P 0.00 0.00 0.00 9.72 -2.79 74 0 13 0
17JUL26 122.50 P 0.00 0.00 0.00 12.20 -2.80 0 0 2 0
17JUL26 125.00 P 0.00 0.00 0.00 14.70 -2.80 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 17.20 -2.80 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 19.70 -2.80 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 22.20 -2.80 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 24.70 -2.80 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 27.20 -2.80 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 29.70 -2.80 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
24JUL26 92.50 P 0.11 0.11 0.11 0.06 -0.05 57 9 136 +9
24JUL26 95.00 P 0.00 0.00 0.00 0.12 -0.13 56 0 153 0
24JUL26 97.50 P 0.30 0.30 0.30 0.27 -0.23 56 4 74 0
24JUL26 100.00 P 0.50 0.56 0.45 0.52 -0.38 56 22 137 -4
24JUL26 102.50 P 0.66 1.05 0.66 0.94 -0.51 56 36 199 0
24JUL26 105.00 P 1.30 1.50 1.12 1.53 -0.78 56 306 314 +272
24JUL26 107.50 P 2.13 2.60 1.86 2.38 -1.08 56 83 187 +9
24JUL26 110.00 P 2.60 3.28 2.60 3.52 -1.39 56 28 84 +20
24JUL26 112.50 P 0.00 0.00 0.00 4.98 -1.60 58 0 30 0
24JUL26 115.00 P 0.00 0.00 0.00 6.67 -1.85 58 0 11 0
24JUL26 117.50 P 0.00 0.00 0.00 8.37 -2.24 56 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 10.42 -2.43 56 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 12.63 -2.55 56 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 14.94 -3.07 56 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 17.32 -2.85 56 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 19.75 -2.92 56 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 22.26 -2.74 62 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 24.70 -2.80 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 27.20 -2.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.04 54 0 307 0
30JUL26 90.00 P 0.18 0.18 0.18 0.09 -0.09 52 1 556 0
30JUL26 92.50 P 0.00 0.00 0.00 0.19 -0.14 53 0 937 0
30JUL26 95.00 P 0.44 0.50 0.44 0.35 -0.23 53 50 1,358 +25
30JUL26 97.50 P 0.55 0.67 0.55 0.60 -0.38 53 272 5,454 +226
30JUL26 100.00 P 0.80 1.03 0.80 1.00 -0.50 53 274 4,146 -274
30JUL26 102.50 P 1.46 1.60 1.12 1.56 -0.75 53 643 1,446 -297
30JUL26 105.00 P 1.80 2.43 1.70 2.23 -0.91 52 141 2,640 +67
30JUL26 107.50 P 3.03 3.25 2.48 3.24 -1.13 53 1,507 4,176 +773
30JUL26 110.00 P 4.30 4.39 3.54 4.39 -1.36 53 312 5,034 +156
30JUL26 112.50 P 4.66 5.85 4.64 5.83 -1.77 54 111 1,519 -57
30JUL26 115.00 P 7.13 7.62 7.13 7.49 -1.70 55 129 6,889 +129
30JUL26 117.50 P 0.00 0.00 0.00 9.05 -2.44 52 0 921 0
30JUL26 120.00 P 0.00 0.00 0.00 10.99 -2.28 52 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 13.46 -2.42 59 0 6,272 0
30JUL26 125.00 P 0.00 0.00 0.00 15.40 -2.79 55 0 963 0
30JUL26 127.50 P 0.00 0.00 0.00 17.82 -2.73 59 0 1,218 0
30JUL26 130.00 P 21.54 21.54 21.54 20.27 -2.52 63 6 871 0
30JUL26 132.50 P 22.55 22.55 22.55 22.55 -2.75 62 30 6,980 0
30JUL26 135.00 P 0.00 0.00 0.00 25.17 -2.57 71 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 27.49 -2.79 70 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 29.97 -2.81 73 0 1,315 0
30JUL26 142.50 P 0.00 0.00 0.00 32.20 -2.80 0 0 325 0
30JUL26 145.00 P 0.00 0.00 0.00 34.70 -2.80 0 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 37.20 -2.80 0 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 39.70 -2.80 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 42.20 -2.80 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.70 -2.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.20 -2.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.70 -2.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.20 -2.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.70 -2.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.20 -2.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.70 -2.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.20 -2.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.70 -2.80 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 55 0
28AUG26 70.00 P 0.17 0.17 0.17 0.04 -0.01 55 60 60 +60
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 65 0
28AUG26 77.50 P 0.37 0.37 0.37 0.17 -0.05 53 60 127 +60
28AUG26 80.00 P 0.00 0.00 0.00 0.26 -0.09 53 0 83 0
28AUG26 82.50 P 0.00 0.00 0.00 0.40 -0.13 53 0 314 0
28AUG26 85.00 P 0.73 0.73 0.70 0.60 -0.17 53 120 524 +109
28AUG26 87.50 P 0.96 0.96 0.96 0.86 -0.24 53 15 38 +12
28AUG26 90.00 P 0.00 0.00 0.00 1.21 -0.29 53 0 396 0
28AUG26 92.50 P 0.00 0.00 0.00 1.63 -0.39 53 0 427 0
28AUG26 95.00 P 2.12 2.12 1.84 2.15 -0.52 53 276 1,775 +2
28AUG26 97.50 P 2.38 2.50 2.38 2.74 -0.59 53 13 1,520 -7
28AUG26 100.00 P 3.10 3.50 3.07 3.54 -0.74 53 31 1,963 -7
28AUG26 102.50 P 3.80 3.80 3.80 4.33 -0.88 53 3 1,271 -3
28AUG26 105.00 P 4.73 5.19 4.73 5.37 -0.95 53 27 1,383 +22
28AUG26 107.50 P 6.16 6.27 5.68 6.43 -1.10 53 27 2,608 0
28AUG26 110.00 P 7.60 7.81 7.60 7.81 -1.17 54 5 1,710 +2
28AUG26 112.50 P 8.05 8.96 8.05 9.18 -1.37 53 194 914 +9
28AUG26 115.00 P 0.00 0.00 0.00 10.79 -1.63 54 0 2,724 0
28AUG26 117.50 P 0.00 0.00 0.00 12.52 -1.71 55 0 1,243 0
28AUG26 120.00 P 13.00 13.96 13.00 14.28 -1.82 56 12 433 +8
28AUG26 122.50 P 0.00 0.00 0.00 16.13 -1.94 56 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 18.08 -1.50 57 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 20.12 -2.18 57 0 1,528 0
28AUG26 130.00 P 20.50 20.50 20.50 21.98 -2.56 56 4 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 24.07 -2.46 56 20 3,132 +20
28AUG26 135.00 P 0.00 0.00 0.00 26.29 -2.61 57 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 28.43 -2.77 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.99 -2.54 60 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 33.24 -2.41 60 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.24 -2.64 55 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.37 -2.89 49 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 39.84 -2.74 51 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 42.33 -2.71 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 45.00 -2.50 60 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.24 -3.21 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.72 -2.78 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.20 -2.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.95 -2.55 67 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.43 -2.57 68 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.90 -2.60 70 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.39 -2.61 71 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.87 -2.63 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 53 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 80 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.05 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.07 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 -0.11 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.15 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.64 -0.19 52 0 12 0
29SEP26 80.00 P 1.12 1.12 1.12 0.88 -0.24 52 2 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 1.17 -0.32 52 0 118 0
29SEP26 85.00 P 1.56 1.56 1.56 1.56 -0.36 52 100 617 +100
29SEP26 87.50 P 1.87 1.87 1.85 1.99 -0.39 52 20 526 +5
29SEP26 90.00 P 0.00 0.00 0.00 2.50 -0.45 52 0 3,133 0
29SEP26 92.50 P 0.00 0.00 0.00 3.10 -0.47 52 5,350 12,260 +5,350
29SEP26 95.00 P 3.50 3.50 3.38 3.69 -0.71 52 7 1,988 +5
29SEP26 97.50 P 0.00 0.00 0.00 4.47 -0.74 51 0 7,581 0
29SEP26 100.00 P 5.33 5.47 5.33 5.47 -0.71 52 1,202 9,268 +803
29SEP26 102.50 P 0.00 0.00 0.00 6.34 -0.90 51 0 7,764 0
29SEP26 105.00 P 6.70 7.40 6.70 7.41 -1.19 52 6 8,335 0
29SEP26 107.50 P 9.70 9.70 7.90 8.71 -1.26 52 9 5,885 +5
29SEP26 110.00 P 10.10 10.10 10.10 9.92 -1.40 52 1 10,720 0
29SEP26 112.50 P 0.00 0.00 0.00 11.33 -1.57 52 0 3,839 0
29SEP26 115.00 P 13.00 13.00 13.00 12.91 -1.40 52 1 4,612 +1
29SEP26 117.50 P 0.00 0.00 0.00 14.50 -1.53 53 0 6,271 0
29SEP26 120.00 P 15.00 15.00 15.00 16.22 -1.98 53 1 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 17.89 -2.13 53 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 19.89 -1.80 54 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 21.58 -2.40 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 23.45 -2.58 53 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 25.78 -2.31 55 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 27.64 -2.60 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 29.40 -3.07 51 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 32.12 -2.46 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.19 -2.76 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 36.40 -2.88 55 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 38.69 -2.74 55 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.93 -2.85 55 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 43.23 -2.68 55 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.40 -3.22 54 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 48.32 -2.62 60 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 50.35 -2.87 57 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.86 -2.81 58 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.95 -2.64 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.63 -2.42 58 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.90 -2.62 56 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.39 -2.62 57 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.94 -2.56 59 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.40 -2.60 60 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.70 -2.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.20 -2.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.70 -2.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.20 -2.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.70 -2.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.20 -2.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.70 -2.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.20 -2.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.70 -2.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.70 -2.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.70 -2.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.70 -2.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.70 -2.80 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.88 -0.24 51 0 64 0
29OCT26 85.00 P 2.40 2.40 2.23 2.35 -0.31 51 15 198 -5
29OCT26 87.50 P 0.00 0.00 0.00 2.88 -0.38 51 0 150 0
29OCT26 90.00 P 0.00 0.00 0.00 3.35 -0.54 50 0 210 0
29OCT26 92.50 P 0.00 0.00 0.00 4.18 -0.48 51 0 177 0
29OCT26 95.00 P 0.00 0.00 0.00 4.92 -0.49 51 0 183 0
29OCT26 97.50 P 0.00 0.00 0.00 5.76 -0.55 51 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 6.70 -0.60 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 7.74 -0.67 50 0 150 0
29OCT26 105.00 P 8.33 8.50 8.20 8.88 -0.89 51 7 802 0
29OCT26 107.50 P 10.12 10.12 10.12 10.12 -0.79 50 3 10,170 0
29OCT26 110.00 P 0.00 0.00 0.00 11.43 -0.88 51 0 2,942 0
29OCT26 112.50 P 0.00 0.00 0.00 12.85 -1.28 51 0 1,523 0
29OCT26 115.00 P 13.99 13.99 13.99 14.43 -1.35 51 19 3,308 -4
29OCT26 117.50 P 0.00 0.00 0.00 16.02 -1.46 51 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 17.69 -1.74 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 19.32 -1.98 52 0 15 0
29OCT26 125.00 P 21.00 21.00 21.00 21.08 -2.10 51 4 19 +4
29OCT26 127.50 P 0.00 0.00 0.00 22.68 -2.45 50 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.60 -2.45 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 26.90 -2.31 53 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 28.62 -2.70 51 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.69 -2.82 52 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.77 -2.67 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.04 51 0 213 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 -0.04 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.06 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.08 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.13 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 -0.15 51 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.26 -0.15 51 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 -0.28 51 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 1.97 -0.29 51 0 286 0
30DEC26 77.50 P 0.00 0.00 0.00 2.46 -0.31 52 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.01 -0.33 52 0 561 0
30DEC26 82.50 P 0.00 0.00 0.00 3.58 -0.40 52 0 243 0
30DEC26 85.00 P 0.00 0.00 0.00 4.25 -0.25 52 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.85 -0.46 51 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 5.73 -0.34 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.42 -0.48 51 0 3,760 0
30DEC26 95.00 P 6.69 6.69 6.69 7.39 -0.47 51 1 729 +1
30DEC26 97.50 P 8.10 8.10 8.10 8.30 -0.63 51 30 2,333 +30
30DEC26 100.00 P 0.00 0.00 0.00 9.46 -0.61 51 0 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 10.61 -0.69 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 11.92 -0.46 51 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 13.16 -0.71 51 0 2,186 0
30DEC26 110.00 P 14.50 14.50 14.50 14.50 -0.79 52 3 19,615 +3
30DEC26 112.50 P 15.00 15.00 15.00 16.05 -1.07 52 1 2,512 +1
30DEC26 115.00 P 17.10 17.20 17.10 17.55 -1.20 52 4 4,933 -4
30DEC26 117.50 P 0.00 0.00 0.00 19.29 -1.17 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.95 -1.50 53 0 5,354 0
30DEC26 122.50 P 0.00 0.00 0.00 21.99 -2.17 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 23.93 -2.00 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 25.75 -2.15 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.61 -1.95 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 29.47 -2.15 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.40 -2.28 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.56 -2.00 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.35 -2.45 53 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.55 -2.34 53 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 39.51 -2.38 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.95 -1.16 55 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 44.15 -1.10 55 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 45.30 -2.12 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.44 -2.22 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.64 -2.26 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 51.88 -2.27 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.13 -2.29 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.38 -3.59 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.64 -3.63 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.97 -3.70 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.30 -3.61 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.64 -3.60 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.99 -2.52 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.35 -3.59 51 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 72.75 -3.65 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.15 -2.60 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.56 -2.62 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.98 -2.65 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.40 -2.69 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.85 -2.70 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.31 -2.72 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.77 -2.74 51 0 6 0
30MAR27 57.50 P 1.00 1.00 1.00 0.78 -0.02 50 2 440 +2
30MAR27 60.00 P 0.00 0.00 0.00 1.00 -0.02 50 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.28 -0.04 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.60 -0.03 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.96 -0.07 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.39 -0.06 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.83 -0.12 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.40 -0.12 50 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 3.97 -0.13 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.63 -0.33 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.36 -0.35 50 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 6.26 -0.22 51 0 310 0
30MAR27 87.50 P 0.00 0.00 0.00 7.06 -0.23 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.75 -0.46 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.85 -0.40 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.92 -0.38 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.01 -0.42 50 0 2,644 0
30MAR27 100.00 P 0.00 0.00 0.00 11.80 -0.59 49 0 2,282 0
30MAR27 102.50 P 0.00 0.00 0.00 13.39 -0.28 50 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 14.68 -0.47 50 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 16.04 -0.69 50 0 1,116 0
30MAR27 110.00 P 17.31 17.31 17.31 17.31 -0.47 50 3 110 0
30MAR27 112.50 P 0.00 0.00 0.00 18.93 -0.80 51 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 19.89 -1.62 49 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 22.13 -1.04 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.76 -1.13 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 25.28 -1.35 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.95 -0.59 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.21 -1.08 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.91 -1.23 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.73 -1.27 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.59 -1.27 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.46 -1.28 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.33 -1.41 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.23 -1.52 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.24 -1.53 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.26 -1.54 50 0 65 0
30MAR27 150.00 P 46.50 46.50 46.50 45.28 -1.58 50 4 8 +4
30MAR27 152.50 P 0.00 0.00 0.00 47.31 -1.69 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.37 -1.77 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 51.51 -1.79 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.65 -1.81 50 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 55.81 -1.83 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.97 -2.00 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.14 -2.13 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.37 -2.30 50 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 64.63 -2.28 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.89 -2.35 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.16 -2.12 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.43 -2.51 50 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 4.74 -0.35 49 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.48 -0.35 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.23 -0.35 49 0 1 0
29JUN27 82.50 P 6.75 6.75 6.75 6.99 -0.71 49 10 13 +10
29JUN27 85.00 P 0.00 0.00 0.00 7.94 -0.58 49 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 8.84 -0.63 49 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 9.65 -0.65 49 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 10.82 -0.70 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 12.02 -0.61 49 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.39 -0.24 50 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 14.37 -0.48 50 0 600 0
29JUN27 102.50 P 0.00 0.00 0.00 15.64 -0.51 50 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 16.97 -0.37 50 0 264 0
29JUN27 107.50 P 0.00 0.00 0.00 18.33 -0.44 50 0 544 0
29JUN27 110.00 P 0.00 0.00 0.00 19.37 -0.99 49 0 233 0
29JUN27 112.50 P 0.00 0.00 0.00 21.24 -0.99 50 0 233 0
29JUN27 115.00 P 22.50 22.50 22.50 22.40 -1.44 49 2 36 +2
29JUN27 117.50 P 0.00 0.00 0.00 24.41 -1.10 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.02 -1.21 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.85 -1.38 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.85 -1.28 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.56 -1.28 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.27 -1.29 49 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 33.99 -1.42 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.78 -1.50 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.65 -1.51 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.52 -1.53 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.40 -1.54 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.30 -1.61 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.20 -1.74 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.21 -1.76 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.24 -1.76 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.27 -1.78 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.31 -1.79 49 0 0 0
TOTAL PUT 14,830 368,222 +7,870
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$ 147.900
17JUL26 112.50 C 0.00 0.00 0.00 35.41 +7.03 153 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 32.91 +7.39 138 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 30.41 +7.02 124 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 27.91 +7.33 109 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 25.41 +7.00 88 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 22.91 +7.38 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 20.41 +7.35 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 17.91 +7.27 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 15.41 +7.09 0 0 82 0
17JUL26 135.00 C 0.00 0.00 0.00 12.92 +6.73 68 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 10.46 +6.25 70 0 149 0
17JUL26 140.00 C 7.00 8.00 7.00 8.08 +5.33 71 6 364 0
17JUL26 142.50 C 0.00 0.00 0.00 5.69 +4.02 61 0 246 0
17JUL26 145.00 C 4.00 4.25 4.00 3.83 +2.86 67 32 110 -19
17JUL26 147.50 C 2.79 2.79 1.65 2.35 +1.84 69 9 203 0
17JUL26 150.00 C 1.46 1.75 1.12 1.30 +1.06 70 127 198 +26
17JUL26 152.50 C 0.87 1.16 0.64 0.64 +0.53 70 285 300 +208
17JUL26 155.00 C 0.52 0.52 0.43 0.30 +0.26 72 84 405 +5
17JUL26 157.50 C 0.00 0.00 0.00 0.12 +0.10 72 0 10 0
17JUL26 160.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.02 +0.01 76 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 90 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 35.47 +6.53 0 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 32.98 +6.93 57 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 30.48 +7.09 51 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 28.00 +7.27 56 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 25.52 +7.11 55 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 23.06 +7.02 55 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 20.63 +6.80 54 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 18.26 +6.52 55 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 15.95 +6.14 55 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 13.74 +5.93 55 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 11.66 +5.37 55 0 20 0
24JUL26 140.00 C 0.00 0.00 0.00 9.73 +4.75 55 0 30 0
24JUL26 142.50 C 0.00 0.00 0.00 7.74 +3.89 52 0 90 0
24JUL26 145.00 C 0.00 0.00 0.00 6.23 +3.27 52 0 108 0
24JUL26 147.50 C 0.00 0.00 0.00 4.91 +2.66 53 0 26 0
24JUL26 150.00 C 3.53 4.02 3.53 3.80 +2.11 53 60 16 -30
24JUL26 152.50 C 2.70 3.40 2.70 2.95 +1.74 54 218 60 0
24JUL26 155.00 C 2.21 2.41 2.00 2.20 +1.36 55 102 54 +54
24JUL26 157.50 C 1.66 1.84 1.66 1.65 +1.07 55 85 65 +55
24JUL26 160.00 C 1.25 1.60 1.25 1.18 +0.79 55 43 43 +43
24JUL26 162.50 C 1.09 1.09 1.09 0.82 +0.56 55 1 1 +1
30JUL26 102.50 C 0.00 0.00 0.00 45.52 +6.89 59 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 43.02 +6.86 48 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 40.53 +6.55 56 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 38.03 +6.47 50 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 35.54 +6.60 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.06 +6.48 52 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 30.60 +7.06 53 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 28.15 +6.68 53 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 25.52 +6.70 0 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 23.35 +6.56 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 21.02 +6.44 52 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 18.77 +6.13 53 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 16.60 +5.76 52 0 373 0
30JUL26 135.00 C 14.00 15.00 14.00 14.99 +5.80 58 51 484 -1
30JUL26 137.50 C 0.00 0.00 0.00 12.62 +5.14 52 0 466 0
30JUL26 140.00 C 11.00 11.00 10.00 10.83 +4.61 52 9 4,474 -4
30JUL26 142.50 C 9.04 9.04 8.50 9.19 +4.12 52 37 344 -16
30JUL26 145.00 C 7.00 7.38 7.00 7.48 +3.37 50 15 483 -14
30JUL26 147.50 C 6.42 6.42 6.28 6.20 +2.87 51 19 390 +19
30JUL26 150.00 C 4.90 5.65 4.90 5.10 +2.42 51 83 1,040 +14
30JUL26 152.50 C 4.00 4.48 4.00 4.25 +2.10 53 6 997 0
30JUL26 155.00 C 2.63 4.00 2.63 3.46 +1.80 53 41 1,069 +41
30JUL26 157.50 C 2.64 2.64 2.48 2.77 +1.51 53 45 1,557 0
30JUL26 160.00 C 2.20 2.43 2.15 2.15 +1.20 53 445 2,014 +368
30JUL26 162.50 C 1.88 2.07 1.82 1.67 +0.96 53 241 1,029 +237
30JUL26 165.00 C 1.52 1.52 1.52 1.28 +0.75 53 1 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.96 +0.58 53 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.72 +0.44 53 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.53 +0.33 53 0 204 0
30JUL26 175.00 C 0.80 0.80 0.80 0.39 +0.25 53 12 260 +12
30JUL26 177.50 C 0.59 0.59 0.59 0.28 +0.18 53 100 252 +35
30JUL26 180.00 C 0.44 0.44 0.44 0.20 +0.13 53 47 423 0
30JUL26 182.50 C 0.00 0.00 0.00 0.14 +0.09 53 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.10 +0.06 53 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 +0.04 53 0 245 0
30JUL26 190.00 C 0.23 0.23 0.23 0.05 +0.03 53 15 3,809 -13
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 45.63 +6.16 0 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 43.24 +6.15 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.88 +6.05 43 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 38.64 +6.44 49 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 36.29 +5.92 50 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 34.01 +5.82 50 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 31.90 +5.72 52 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 29.77 +5.84 53 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 27.70 +5.63 53 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 26.20 +5.90 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 24.30 +5.69 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 22.48 +5.46 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 20.74 +5.23 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 19.08 +4.98 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 17.51 +4.91 57 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 16.03 +4.65 57 0 307 0
28AUG26 142.50 C 0.00 0.00 0.00 15.07 +4.79 60 0 400 0
28AUG26 145.00 C 12.80 12.80 12.80 13.01 +3.83 56 2 571 0
28AUG26 147.50 C 0.00 0.00 0.00 11.97 +3.66 57 0 307 0
28AUG26 150.00 C 10.00 11.40 10.00 10.86 +3.42 57 158 585 +66
28AUG26 152.50 C 0.00 0.00 0.00 9.88 +3.13 57 0 613 0
28AUG26 155.00 C 8.90 8.90 8.90 8.88 +2.83 57 15 331 0
28AUG26 157.50 C 8.45 8.45 8.45 7.96 +2.58 57 20 373 +20
28AUG26 160.00 C 0.00 0.00 0.00 7.26 +2.43 57 0 358 0
28AUG26 162.50 C 0.00 0.00 0.00 6.56 +2.29 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 5.95 +2.19 58 0 193 0
28AUG26 167.50 C 0.00 0.00 0.00 5.31 +2.00 58 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 4.72 +1.81 58 0 103 0
28AUG26 172.50 C 0.00 0.00 0.00 4.19 +1.64 58 0 207 0
28AUG26 175.00 C 4.00 4.15 4.00 3.72 +1.49 58 56 273 +56
28AUG26 177.50 C 0.00 0.00 0.00 3.29 +1.35 58 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 2.91 +1.22 58 0 949 0
28AUG26 182.50 C 0.00 0.00 0.00 2.56 +1.09 58 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 2.25 +0.97 58 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.98 +0.87 58 0 294 0
28AUG26 190.00 C 2.10 2.10 2.10 1.74 +0.78 58 95 698 -90
28AUG26 192.50 C 2.00 2.00 2.00 1.52 +0.69 58 10 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.33 +0.61 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 1.16 +0.54 58 0 49 0
28AUG26 200.00 C 1.55 1.60 1.49 1.01 +0.48 58 236 494 +236
29SEP26 102.50 C 0.00 0.00 0.00 46.91 +6.41 54 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 44.18 +5.88 48 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 42.45 +6.25 54 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 39.67 +5.59 48 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 37.67 +5.61 50 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 35.65 +5.41 51 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 33.75 +5.38 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 31.66 +5.14 51 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 29.91 +5.09 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 28.10 +5.01 53 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 26.90 +5.36 55 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 25.24 +5.17 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 23.67 +5.01 56 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 22.12 +4.27 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 20.73 +4.98 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 19.34 +4.76 56 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 18.02 +4.53 56 0 90 0
29SEP26 145.00 C 16.20 16.20 16.20 16.77 +4.30 56 2 87 +2
29SEP26 147.50 C 0.00 0.00 0.00 15.38 +3.87 55 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 14.27 +3.79 55 0 191 0
29SEP26 152.50 C 0.00 0.00 0.00 13.35 +3.71 55 0 365 0
29SEP26 155.00 C 12.00 12.00 11.70 12.37 +3.33 56 16 535 -9
29SEP26 157.50 C 11.11 11.11 11.09 11.57 +3.22 56 30 230 +15
29SEP26 160.00 C 10.00 10.56 10.00 10.60 +2.77 56 12 984 -9
29SEP26 162.50 C 9.10 9.93 9.07 10.07 +3.03 57 136 180 +105
29SEP26 165.00 C 0.00 0.00 0.00 9.20 +2.76 56 0 51 0
29SEP26 167.50 C 8.42 8.69 8.42 8.54 +2.65 57 30 68 +15
29SEP26 170.00 C 0.00 0.00 0.00 7.66 +2.28 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 7.04 +2.13 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 6.47 +2.00 56 0 149 0
29SEP26 177.50 C 0.00 0.00 0.00 5.94 +1.87 56 0 16 0
29SEP26 180.00 C 5.40 5.70 5.40 5.44 +1.73 56 30 5,394 -15
29SEP26 182.50 C 0.00 0.00 0.00 4.99 +1.62 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 4.57 +1.51 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 4.18 +1.40 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 3.82 +1.30 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 3.49 +1.20 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 3.18 +1.11 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 2.90 +1.03 56 0 242 0
29SEP26 200.00 C 2.50 2.50 2.50 2.65 +0.95 56 15 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 2.19 +0.80 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.82 +0.69 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.50 +0.58 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 1.24 +0.49 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 1.02 +0.41 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.83 +0.34 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.68 +0.28 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.56 +0.24 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.46 +0.20 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.37 +0.16 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.31 +0.14 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 +0.11 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.20 +0.09 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 +0.08 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.13 +0.06 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.11 +0.05 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.09 +0.04 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.08 +0.04 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 41.71 +6.09 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 39.69 +5.97 54 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 37.59 +5.70 53 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.51 +5.25 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 33.69 +5.47 52 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 31.91 +5.18 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 30.22 +5.02 53 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 28.36 +4.59 52 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 26.72 +4.49 52 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 25.29 +4.41 52 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.06 +4.80 53 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 22.41 +4.51 52 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 21.18 +4.40 53 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 19.88 +4.16 53 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 18.75 +4.04 53 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.57 +3.81 53 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 16.72 +3.85 54 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 15.48 +3.45 53 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 14.75 +3.52 54 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 13.88 +3.39 54 0 0 0
29OCT26 160.00 C 13.61 13.61 13.61 13.06 +3.07 54 5 7 +5
29OCT26 162.50 C 0.00 0.00 0.00 12.48 +3.30 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 11.51 +2.98 55 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 10.82 +2.90 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.26 +5.73 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 48.33 +5.68 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 46.42 +5.50 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.54 +5.41 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 42.72 +5.27 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.92 +5.13 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.24 +5.12 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.58 +5.10 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 35.99 +4.90 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.55 +5.12 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 32.95 +4.77 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.54 +4.69 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 30.18 +4.60 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 28.84 +4.45 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 27.57 +4.34 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 26.34 +4.22 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 25.03 +3.94 54 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 23.92 +3.82 54 0 52 0
30DEC26 147.50 C 22.70 22.70 22.60 22.86 +3.65 54 7 31 +1
30DEC26 150.00 C 0.00 0.00 0.00 21.84 +3.36 55 0 84 0
30DEC26 152.50 C 0.00 0.00 0.00 20.85 +3.23 55 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 19.92 +3.68 55 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 19.02 +3.55 55 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 18.16 +3.42 55 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 17.33 +3.25 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 16.61 +2.97 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 15.87 +2.91 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 15.42 +3.49 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 14.67 +3.35 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 13.96 +3.23 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 13.28 +3.10 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 12.63 +2.98 56 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 12.01 +2.87 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.41 +2.74 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 10.85 +2.64 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 10.31 +2.53 56 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 9.80 +2.43 56 0 98 0
30DEC26 195.00 C 9.55 9.55 9.55 9.31 +2.33 56 2 61 0
30DEC26 197.50 C 0.00 0.00 0.00 8.84 +2.23 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 8.40 +2.14 56 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 7.57 +1.96 56 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 6.83 +1.80 56 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 6.15 +1.64 56 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 5.54 +1.50 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.99 +1.37 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 4.50 +1.26 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 4.05 +1.15 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.65 +1.05 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 3.28 +0.95 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.95 +0.87 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.66 +0.79 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 2.39 +0.72 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 2.15 +0.65 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.94 +0.60 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.75 +0.55 56 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.57 +0.49 56 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 1.42 +0.46 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.27 +0.41 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 1.15 +0.38 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 1.03 +0.34 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.84 +0.28 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.66 +0.21 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.54 +0.18 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.44 +0.15 55 0 75 0
30DEC26 350.00 C 1.24 1.24 1.24 0.36 +0.12 55 20 309 0
30MAR27 102.50 C 0.00 0.00 0.00 53.63 +5.46 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.95 +5.48 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.22 +5.41 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.45 +5.23 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.79 +5.12 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 45.22 +5.05 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.62 +4.90 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 42.13 +4.83 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 40.67 +4.74 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 39.25 +4.64 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 37.88 +4.56 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 36.53 +4.43 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 35.26 +4.36 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 34.02 +4.26 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 32.84 +4.19 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 31.64 +4.05 54 0 451 0
30MAR27 142.50 C 29.97 29.97 29.97 30.48 +3.91 54 15 27 +15
30MAR27 145.00 C 28.93 28.93 28.93 29.43 +3.85 54 15 15 +15
30MAR27 147.50 C 0.00 0.00 0.00 28.39 +3.74 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 27.41 +3.92 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 26.45 +3.61 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.54 +3.53 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.65 +3.51 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.80 +3.48 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 23.00 +3.39 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.13 +3.17 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 21.91 +3.60 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 20.72 +3.14 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 20.33 +3.35 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.58 +3.26 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 18.86 +3.17 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 18.17 +3.09 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 17.50 +3.00 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 16.85 +2.91 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 16.23 +2.83 56 0 0 0
30MAR27 190.00 C 16.10 16.10 16.10 15.63 +2.75 56 13 16 +13
30MAR27 192.50 C 0.00 0.00 0.00 15.05 +2.67 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 14.49 +2.59 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 13.95 +2.51 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 13.44 +2.44 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 12.46 +2.59 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 11.55 +2.43 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 10.71 +2.29 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 9.93 +2.14 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 9.21 +2.01 56 0 35 0
30MAR27 230.00 C 9.21 9.21 9.21 8.54 +1.89 55 50 116 +50
30MAR27 235.00 C 8.65 8.65 8.65 7.92 +1.77 55 50 80 +30
30MAR27 240.00 C 0.00 0.00 0.00 7.35 +1.66 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 6.81 +1.55 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 6.32 +1.45 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 5.87 +1.37 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.44 +1.27 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.05 +1.19 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 56.84 +5.53 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.31 +5.56 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.60 +5.38 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.02 +5.29 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.50 +5.21 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 48.99 +5.10 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 47.55 +4.86 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.14 +4.76 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 44.79 +5.07 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 43.44 +4.67 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.18 +4.59 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.93 +4.47 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 39.72 +4.67 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 38.54 +4.78 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 37.40 +4.73 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.30 +4.64 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.35 +4.67 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.31 +4.57 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.31 +4.48 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.34 +4.39 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 31.40 +4.30 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.29 +4.01 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.42 +3.93 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.58 +3.85 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 27.76 +3.77 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.97 +3.64 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.20 +3.42 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 25.46 +3.40 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 24.81 +3.74 55 0 3 0
TOTAL CALL 3,259 91,927 +1,542
17JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 133 0 33 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.01 120 0 270 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.03 108 0 278 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.11 95 0 210 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.30 82 0 228 0
17JUL26 135.00 P 0.20 0.21 0.05 0.02 -0.67 75 200 280 +52
17JUL26 137.50 P 0.21 0.21 0.21 0.06 -1.30 73 6 123 -6
17JUL26 140.00 P 0.39 0.39 0.39 0.18 -2.21 72 15 45 0
17JUL26 142.50 P 0.75 0.75 0.70 0.47 -3.35 72 60 60 +60
17JUL26 145.00 P 1.39 1.43 1.30 1.07 -4.54 72 42 76 +30
17JUL26 147.50 P 2.18 2.73 2.05 2.07 -5.41 73 38 8 +8
17JUL26 150.00 P 0.00 0.00 0.00 3.53 -6.18 75 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 5.25 -6.83 71 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 7.38 -7.58 71 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 9.70 -7.31 71 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 12.13 -7.37 71 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 14.61 -7.39 75 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 17.10 -7.40 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 19.60 -7.40 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.07 56 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.02 -0.13 56 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.04 -0.23 55 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.08 -0.39 55 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.15 -0.61 55 0 16 0
24JUL26 130.00 P 0.00 0.00 0.00 0.28 -0.91 55 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.48 -1.29 55 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.78 -1.75 55 0 0 0
24JUL26 137.50 P 1.78 1.80 1.78 1.21 -2.28 55 30 30 +30
24JUL26 140.00 P 2.50 2.50 2.47 1.80 -2.87 56 45 45 +45
24JUL26 142.50 P 0.00 0.00 0.00 2.57 -3.48 56 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 3.53 -4.12 56 0 0 0
24JUL26 147.50 P 0.00 0.00 0.00 4.71 -4.44 56 0 0 0
24JUL26 150.00 P 0.00 0.00 0.00 6.10 -4.95 57 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 7.48 -5.60 55 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 9.21 -6.02 55 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 11.11 -6.37 55 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 13.16 -6.64 55 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 15.32 -6.86 55 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30JUL26 110.00 P 0.14 0.14 0.14 0.01 -0.05 54 49 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.08 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.04 -0.13 54 0 93 0
30JUL26 117.50 P 0.25 0.25 0.25 0.06 -0.22 53 10 249 -10
30JUL26 120.00 P 0.00 0.00 0.00 0.11 -0.34 53 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.19 -0.51 53 0 881 0
30JUL26 125.00 P 0.55 0.55 0.55 0.31 -0.72 53 20 609 -20
30JUL26 127.50 P 0.00 0.00 0.00 0.49 -0.99 53 0 387 0
30JUL26 130.00 P 1.00 1.10 0.99 0.74 -1.31 53 154 788 0
30JUL26 132.50 P 1.24 1.38 1.24 1.09 -1.68 53 16 602 +1
30JUL26 135.00 P 0.00 0.00 0.00 1.55 -2.09 53 0 658 0
30JUL26 137.50 P 2.50 2.50 2.27 2.14 -2.53 53 203 826 +200
30JUL26 140.00 P 3.00 3.00 3.00 2.87 -3.02 53 5 7,540 0
30JUL26 142.50 P 0.00 0.00 0.00 3.75 -3.54 54 0 727 0
30JUL26 145.00 P 0.00 0.00 0.00 4.78 -4.06 54 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 6.01 -4.22 54 0 449 0
30JUL26 150.00 P 7.80 8.20 7.80 7.41 -4.59 54 33 477 +22
30JUL26 152.50 P 0.00 0.00 0.00 8.70 -5.23 52 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 10.35 -5.61 52 0 301 0
30JUL26 157.50 P 12.90 12.90 12.90 12.12 -5.96 52 3 877 -3
30JUL26 160.00 P 15.31 15.31 15.31 14.05 -6.10 52 4 1,210 -4
30JUL26 162.50 P 0.00 0.00 0.00 16.08 -6.47 52 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 18.20 -7.43 53 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 20.39 -7.05 53 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 22.67 -7.40 53 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 25.74 -7.04 67 0 78 0
30JUL26 175.00 P 30.02 30.02 30.02 28.18 -6.89 70 8 36 -2
30JUL26 177.50 P 0.00 0.00 0.00 30.65 -7.04 74 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 33.16 -6.34 78 0 47 0
30JUL26 182.50 P 37.15 37.15 37.15 35.69 -6.31 82 8 32 0
30JUL26 185.00 P 0.00 0.00 0.00 38.23 -6.27 87 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 40.48 -6.91 86 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 42.86 -6.64 86 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 45.62 -6.48 96 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 48.26 -6.24 102 0 572 0
30JUL26 197.50 P 0.00 0.00 0.00 50.61 -6.39 102 0 78 0
30JUL26 200.00 P 0.00 0.00 0.00 53.09 -6.41 105 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.83 -6.67 105 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.83 -6.67 111 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 67.83 -6.67 117 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 72.83 -6.67 122 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 77.83 -6.67 127 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 82.83 -6.67 132 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 87.83 -6.67 137 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 92.83 -6.67 142 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 97.82 -6.68 147 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.30 -0.23 58 0 100 0
28AUG26 105.00 P 0.00 0.00 0.00 0.40 -0.34 57 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.53 -0.45 57 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.74 -0.53 58 0 130 0
28AUG26 112.50 P 1.24 1.24 1.24 0.96 -0.67 58 61 173 +48
28AUG26 115.00 P 0.00 0.00 0.00 1.25 -0.77 58 0 245 0
28AUG26 117.50 P 1.64 1.64 1.64 1.57 -0.97 58 30 99 +30
28AUG26 120.00 P 0.00 0.00 0.00 1.97 -1.11 58 0 167 0
28AUG26 122.50 P 2.40 2.40 2.40 2.43 -1.27 58 4 193 -4
28AUG26 125.00 P 0.00 0.00 0.00 2.96 -1.48 58 0 65 0
28AUG26 127.50 P 3.68 3.68 3.68 3.57 -1.64 58 5 62 0
28AUG26 130.00 P 4.00 4.00 4.00 4.25 -1.90 58 5 177 -3
28AUG26 132.50 P 0.00 0.00 0.00 4.96 -2.18 58 0 137 0
28AUG26 135.00 P 5.72 6.30 5.72 5.78 -2.46 58 24 244 +10
28AUG26 137.50 P 0.00 0.00 0.00 6.72 -2.71 58 0 175 0
28AUG26 140.00 P 7.77 7.77 7.77 7.71 -3.04 57 1 232 0
28AUG26 142.50 P 8.57 8.57 8.57 8.82 -3.35 58 20 291 +20
28AUG26 145.00 P 0.00 0.00 0.00 10.16 -3.48 58 0 342 0
28AUG26 147.50 P 0.00 0.00 0.00 11.34 -3.82 58 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 12.81 -4.04 58 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 14.44 -3.77 59 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 15.78 -4.22 58 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 17.43 -4.38 59 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 18.80 -4.88 57 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 21.17 -4.37 60 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 23.04 -4.58 61 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 24.98 -5.06 61 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 27.00 -4.62 62 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 29.02 -4.68 62 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 30.98 -4.89 62 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 33.10 -5.02 63 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.22 -5.14 63 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 37.59 -5.04 64 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.86 -4.85 66 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.07 -5.32 66 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 44.34 -5.85 66 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.59 -5.78 66 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 49.02 -5.89 68 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 51.27 -6.04 68 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.61 -6.06 68 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.02 -0.48 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.24 -0.62 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 1.53 -0.73 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 1.87 -0.84 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 2.33 -0.91 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 2.76 -1.05 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 3.31 -1.18 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 3.86 -1.32 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 4.53 -1.41 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 5.23 -1.60 57 0 170 0
29SEP26 127.50 P 5.90 5.90 5.90 5.96 -1.79 56 10 237 0
29SEP26 130.00 P 0.00 0.00 0.00 6.74 -2.04 56 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 7.58 -2.28 56 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 8.57 -2.52 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 9.60 -2.92 56 0 222 0
29SEP26 140.00 P 0.00 0.00 0.00 10.71 -3.15 56 0 723 0
29SEP26 142.50 P 0.00 0.00 0.00 11.91 -3.34 56 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 13.18 -3.37 56 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 14.53 -3.19 56 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 15.94 -3.35 56 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 17.37 -3.60 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 19.22 -3.48 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 20.75 -3.78 58 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 22.46 -3.93 58 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 24.15 -4.14 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 26.03 -4.09 59 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 27.90 -4.20 59 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 29.77 -4.41 59 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 31.66 -4.50 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 33.70 -4.61 60 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 35.73 -4.77 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 37.66 -4.91 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 39.87 -4.90 61 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 42.05 -5.01 62 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 44.22 -5.05 62 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 46.35 -5.08 62 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 48.55 -5.16 63 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 50.87 -5.14 64 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 53.02 -5.38 64 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 55.25 -5.36 64 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 59.52 -5.80 63 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 64.58 -5.60 66 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 69.29 -5.49 67 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 74.00 -5.58 68 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 78.66 -5.93 68 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 83.51 -6.03 70 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 88.31 -6.19 70 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 93.13 -6.37 71 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 97.82 -6.68 70 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 102.15 -7.35 59 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 107.58 -6.92 71 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 112.92 -6.58 77 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 118.00 -6.50 80 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 123.05 -6.45 83 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.91 -6.59 83 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.77 -6.73 83 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.77 -6.73 85 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.12 -6.38 91 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.99 -6.51 91 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.12 -6.38 95 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 162.90 -6.60 95 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 173.12 -6.38 101 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 182.99 -6.51 103 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 192.89 -6.61 105 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 202.89 -6.61 108 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.00 -0.90 55 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 3.55 -0.99 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 4.11 -1.12 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 4.72 -1.21 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 5.44 -1.35 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 6.16 -1.41 55 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 6.96 -1.62 55 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 7.65 -1.93 55 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 8.49 -2.19 55 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 9.53 -2.53 55 0 60 0
29OCT26 135.00 P 0.00 0.00 0.00 10.58 -2.68 55 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 11.68 -2.87 55 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 12.86 -3.05 55 0 30 0
29OCT26 142.50 P 0.00 0.00 0.00 14.11 -3.22 55 0 60 0
29OCT26 145.00 P 15.70 15.70 15.70 15.40 -3.41 55 4 19 +4
29OCT26 147.50 P 0.00 0.00 0.00 16.78 -3.28 55 0 0 0
29OCT26 150.00 P 18.14 18.29 18.14 18.23 -3.04 55 45 45 +45
29OCT26 152.50 P 0.00 0.00 0.00 19.60 -3.29 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 21.12 -3.54 55 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 22.78 -3.61 56 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 24.65 -3.61 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 26.39 -3.65 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 27.97 -4.01 56 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 29.98 -3.93 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.86 -0.83 56 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 4.44 -0.84 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.03 -0.90 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 5.65 -0.98 56 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 6.40 -1.00 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 7.14 -1.10 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 7.89 -1.23 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 8.79 -1.22 56 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 9.72 -1.42 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 10.65 -1.49 56 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 11.62 -1.74 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 12.44 -2.09 55 0 142 0
30DEC26 132.50 P 13.45 13.45 13.45 13.45 -2.30 55 3 50 0
30DEC26 135.00 P 0.00 0.00 0.00 14.59 -2.44 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 15.78 -2.58 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 17.02 -2.73 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 18.33 -2.88 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.70 -3.00 56 0 299 0
30DEC26 147.50 P 20.80 20.80 20.80 21.10 -3.15 56 5 155 0
30DEC26 150.00 P 0.00 0.00 0.00 22.56 -3.28 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 23.99 -3.12 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.53 -3.26 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 27.12 -3.37 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 29.23 -3.00 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 30.52 -3.51 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 32.22 -3.64 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 34.00 -3.71 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 35.79 -3.82 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 37.59 -3.95 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 39.47 -4.07 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 41.36 -4.09 57 0 90 0
30DEC26 180.00 P 43.00 43.00 43.00 43.28 -4.19 58 1 629 0
30DEC26 182.50 P 0.00 0.00 0.00 45.29 -4.18 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 47.19 -4.33 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 49.22 -4.37 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 51.24 -4.44 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 53.28 -4.64 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 55.38 -4.54 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 57.42 -4.65 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 59.48 -4.83 59 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 63.78 -4.84 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 68.09 -4.97 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 72.52 -5.04 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 76.98 -5.13 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 81.50 -5.19 61 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 86.02 -5.27 61 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 90.67 -5.28 62 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 95.15 -5.45 62 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 99.71 -5.60 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 104.51 -5.53 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 109.82 -4.94 65 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 113.85 -5.75 62 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 118.55 -6.12 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.31 -6.28 62 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 127.91 -6.63 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.77 -6.74 61 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 137.77 -6.73 62 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 143.12 -6.38 66 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 147.99 -6.51 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.12 -6.38 69 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 162.90 -6.60 70 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 173.12 -6.38 74 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 182.99 -6.51 75 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 192.89 -6.61 77 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 202.89 -6.61 79 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.52 -0.88 55 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 7.29 -0.84 56 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.06 -0.90 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.84 -1.02 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.67 -1.09 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 10.59 -1.08 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 11.51 -1.15 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.49 -1.26 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.50 -1.34 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.55 -1.55 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 15.67 -1.63 56 0 22 0
30MAR27 130.00 P 16.50 16.50 16.50 16.38 -2.16 55 6 26 0
30MAR27 132.50 P 0.00 0.00 0.00 17.55 -2.27 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 18.74 -2.42 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 20.02 -2.52 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 21.33 -2.61 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 22.69 -2.71 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.09 -2.82 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 25.53 -2.95 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 27.01 -3.06 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 28.45 -3.24 55 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 29.99 -2.98 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.58 -3.09 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 33.20 -3.19 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 35.58 -2.55 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.32 -2.60 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.33 -3.40 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.09 -3.49 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 41.87 -3.58 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.66 -3.66 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 45.51 -3.73 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 47.40 -3.78 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 49.25 -3.87 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 51.21 -3.90 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 53.22 -3.88 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 55.17 -3.95 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 57.15 -3.99 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.11 -4.10 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.12 -4.17 57 0 30 0
30MAR27 200.00 P 62.30 62.30 62.30 63.39 -4.00 58 4 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.25 -4.33 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 71.41 -4.45 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 75.63 -4.57 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 79.92 -4.64 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 84.25 -4.75 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.62 -4.92 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 93.04 -4.94 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.50 -5.04 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 102.00 -5.14 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 106.53 -5.25 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 111.07 -5.32 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.72 -5.30 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 120.48 -5.26 60 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 9.04 -0.59 55 0 156 0
29JUN27 105.00 P 0.00 0.00 0.00 9.83 -0.89 55 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 10.70 -0.94 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.58 -0.98 55 0 50 0
29JUN27 112.50 P 12.22 12.22 12.22 12.51 -1.05 55 38 38 +38
29JUN27 115.00 P 13.17 13.17 13.17 13.50 -1.09 55 38 38 +38
29JUN27 117.50 P 0.00 0.00 0.00 14.49 -1.17 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.55 -1.23 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 16.64 -1.31 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.76 -1.51 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.95 -1.63 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.14 -1.73 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.90 -2.30 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.26 -2.31 55 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 23.57 -2.41 54 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 24.92 -2.51 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 26.30 -2.61 55 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.79 -2.48 55 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 29.24 -2.75 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.74 -2.84 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 32.27 -2.93 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 33.83 -2.94 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 35.42 -2.80 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 37.04 -2.88 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.95 -2.71 56 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.97 -2.65 57 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.68 -2.73 56 0 0 0
29JUN27 170.00 P 43.00 43.00 43.00 44.51 -2.31 57 4 4 +4
29JUN27 172.50 P 0.00 0.00 0.00 45.28 -3.55 55 0 0 0
TOTAL PUT 1,257 86,130 +633
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$ 46.680
30JUL26 32.00 C 0.00 0.00 0.00 14.81 +0.08 103 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.82 +0.06 97 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.81 +0.08 88 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.82 +0.06 83 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.82 +0.06 76 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.81 +0.07 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.83 +0.08 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.72 -0.05 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.73 -0.04 31 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 5.73 -0.04 25 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.74 -0.05 25 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 3.77 -0.06 25 0 400 0
30JUL26 44.00 C 0.00 0.00 0.00 2.84 -0.08 24 0 1,104 0
30JUL26 45.00 C 1.85 1.85 1.85 1.95 -0.09 22 15 421 0
30JUL26 46.00 C 0.00 0.00 0.00 1.27 -0.11 23 0 651 0
30JUL26 47.00 C 1.00 1.00 0.70 0.76 -0.10 24 119 717 +38
30JUL26 48.00 C 0.50 0.53 0.50 0.41 -0.08 24 48 838 0
30JUL26 49.00 C 0.20 0.20 0.20 0.21 -0.05 25 1 913 -1
30JUL26 50.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 964 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.90 +0.12 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.91 +0.12 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.89 +0.09 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.91 +0.10 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.92 +0.09 40 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 8.94 +0.08 38 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.96 +0.08 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.85 -0.06 23 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 5.90 -0.06 23 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 4.97 -0.08 23 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 4.10 -0.09 23 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 3.29 -0.10 23 0 317 0
28AUG26 45.00 C 2.49 2.49 2.49 2.49 -0.11 22 17 660 -17
28AUG26 46.00 C 2.15 2.20 1.85 1.96 -0.04 23 80 683 -25
28AUG26 47.00 C 1.58 1.60 1.50 1.39 -0.10 22 47 138 -15
28AUG26 48.00 C 1.15 1.15 0.94 0.98 -0.11 22 100 417 +16
28AUG26 49.00 C 0.00 0.00 0.00 0.68 -0.09 23 0 456 0
28AUG26 50.00 C 0.48 0.48 0.48 0.47 -0.05 23 1 385 +1
28AUG26 52.50 C 0.00 0.00 0.00 0.15 -0.04 23 0 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.88 +0.09 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.74 -0.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.88 +0.08 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.89 +0.08 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.90 +0.09 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.78 -0.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.91 +0.07 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.92 +0.08 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.94 +0.09 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.95 +0.08 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 +0.06 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.97 +0.06 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.99 +0.05 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.02 +0.06 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.97 -0.05 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.05 -0.07 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.18 -0.07 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.37 -0.08 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.62 -0.08 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 2.89 -0.08 22 0 219 0
29SEP26 46.00 C 2.41 2.41 2.41 2.30 -0.09 22 15 486 0
29SEP26 47.00 C 2.03 2.03 2.03 1.81 -0.12 22 30 512 0
29SEP26 48.00 C 1.40 1.40 1.40 1.44 -0.07 23 32 412 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.08 23 0 148 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.06 23 0 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 860 0
29SEP26 55.00 C 0.24 0.24 0.24 0.14 -0.03 23 60 301 +60
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 13.92 +0.08 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.94 +0.09 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.96 +0.08 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.94 +0.04 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.00 +0.08 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.03 +0.07 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.02 0.00 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.06 -0.05 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.19 -0.05 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.36 -0.06 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.59 -0.06 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 3.89 -0.06 23 0 217 0
29OCT26 45.00 C 0.00 0.00 0.00 3.17 -0.07 22 0 150 0
29OCT26 46.00 C 0.00 0.00 0.00 2.62 -0.06 22 0 219 0
29OCT26 47.00 C 0.00 0.00 0.00 2.15 -0.05 22 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 1.73 -0.06 22 0 196 0
29OCT26 49.00 C 0.00 0.00 0.00 1.38 -0.07 22 0 59 0
29OCT26 50.00 C 0.00 0.00 0.00 1.08 -0.07 22 0 4 0
29OCT26 52.50 C 0.00 0.00 0.00 0.60 -0.04 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 105 0
29OCT26 57.50 C 0.22 0.22 0.22 0.14 -0.01 23 180 463 +180
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 18.88 +0.08 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.89 +0.08 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.90 +0.09 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.90 +0.07 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.91 +0.07 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.92 +0.08 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 +0.07 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.96 +0.07 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.00 +0.07 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.03 +0.04 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.12 +0.05 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.22 -0.22 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.39 -0.25 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.58 -0.29 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 5.83 -0.30 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.12 -0.34 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 -0.37 22 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 -0.38 22 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.21 -0.49 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.48 21 0 70 0
30DEC26 48.00 C 0.00 0.00 0.00 2.31 -0.46 21 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 -0.45 22 0 150 0
30DEC26 50.00 C 1.66 1.66 1.56 1.62 -0.42 22 40 149 +40
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.28 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 -0.21 22 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.18 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.13 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.10 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.07 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.06 +0.07 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.10 +0.07 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.14 +0.06 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.19 +0.06 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.25 +0.05 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.33 +0.05 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.42 +0.04 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.55 +0.03 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.68 -0.27 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.00 -0.18 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.25 -0.18 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.54 -0.21 22 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.86 -0.22 22 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.24 -0.23 22 0 30 0
30MAR27 45.00 C 4.42 4.50 4.42 4.66 -0.24 22 15 72 +15
30MAR27 46.00 C 3.97 3.97 3.97 4.00 -0.37 21 15 95 +15
30MAR27 47.00 C 3.72 3.72 3.72 3.53 -0.35 21 15 205 -15
30MAR27 48.00 C 0.00 0.00 0.00 3.09 -0.34 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 -0.32 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 -0.32 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.63 -0.20 22 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.14 22 0 66 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 -0.11 22 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 -0.13 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 -0.11 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.08 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.06 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.36 +0.06 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.43 +0.05 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.52 +0.04 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.62 +0.03 19 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.78 +0.06 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.94 +0.04 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.13 +0.04 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.36 -0.24 20 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.82 -0.05 22 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 7.14 -0.05 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 -0.24 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.71 -0.05 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.16 -0.05 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.64 -0.05 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.17 -0.05 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.73 -0.04 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.33 -0.04 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.96 -0.04 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.17 -0.07 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.62 -0.08 22 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.19 -0.03 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 55 0
TOTAL CALL 830 22,719 +292
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 782 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 27 0 534 0
30JUL26 43.00 P 0.08 0.08 0.08 0.04 -0.02 24 4 976 -4
30JUL26 44.00 P 0.14 0.15 0.14 0.12 -0.03 25 54 745 +28
30JUL26 45.00 P 0.31 0.31 0.31 0.29 -0.05 25 6 329 -6
30JUL26 46.00 P 0.50 0.64 0.50 0.60 -0.06 25 48 727 +32
30JUL26 47.00 P 1.04 1.13 1.04 1.08 -0.07 25 120 1,185 +90
30JUL26 48.00 P 1.83 1.83 1.83 1.74 -0.05 26 15 582 -3
30JUL26 49.00 P 0.00 0.00 0.00 2.48 -0.02 24 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 3.37 0.00 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.32 +0.04 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.82 0.00 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.32 0.00 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.82 0.00 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.32 0.00 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.82 0.00 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.32 0.00 0 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 0.00 25 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 356 0
28AUG26 40.00 P 0.12 0.12 0.12 0.04 -0.01 24 47 286 +47
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 414 0
28AUG26 42.00 P 0.26 0.26 0.24 0.15 -0.03 23 42 668 +40
28AUG26 43.00 P 0.36 0.36 0.33 0.28 -0.04 23 2 266 -1
28AUG26 44.00 P 0.55 0.57 0.54 0.48 -0.06 23 48 419 -16
28AUG26 45.00 P 0.79 0.86 0.79 0.76 -0.07 23 57 775 +18
28AUG26 46.00 P 1.08 1.19 1.08 1.15 -0.04 24 42 547 -14
28AUG26 47.00 P 1.54 1.72 1.54 1.65 -0.07 24 98 697 +21
28AUG26 48.00 P 2.33 2.35 2.13 2.25 -0.01 24 120 288 +75
28AUG26 49.00 P 0.00 0.00 0.00 2.87 -0.05 23 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 3.65 -0.03 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.87 +0.01 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.32 +0.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.82 -0.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.32 -0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.82 -0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.32 -0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.82 -0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.32 -0.04 0 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 28 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 0.09 0.09 0.09 0.03 0.00 24 5 403 +5
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 340 0
29SEP26 41.00 P 0.36 0.37 0.33 0.26 -0.03 23 100 558 +100
29SEP26 42.00 P 0.48 0.49 0.48 0.42 -0.03 23 25 213 +25
29SEP26 43.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 496 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.05 23 0 413 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 -0.03 23 0 303 0
29SEP26 46.00 P 0.00 0.00 0.00 1.71 -0.05 23 0 420 0
29SEP26 47.00 P 0.00 0.00 0.00 2.22 -0.01 23 0 713 0
29SEP26 48.00 P 2.91 2.91 2.88 2.83 0.00 24 30 685 +30
29SEP26 49.00 P 0.00 0.00 0.00 3.52 +0.06 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 4.16 -0.02 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.22 0.00 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 +0.03 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.90 -0.08 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.34 -0.07 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.85 -0.02 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.40 +0.04 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.82 -0.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.32 -0.04 0 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 0.00 23 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 0.00 23 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.07 0.00 23 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.42 -0.02 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.87 0.00 23 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 1.16 0.00 23 0 407 0
29OCT26 45.00 P 0.00 0.00 0.00 1.53 +0.01 23 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 1.97 +0.02 23 0 180 0
29OCT26 47.00 P 0.00 0.00 0.00 2.49 -0.08 23 0 172 0
29OCT26 48.00 P 3.13 3.13 3.13 3.09 -0.01 23 15 60 +15
29OCT26 49.00 P 0.00 0.00 0.00 3.81 +0.06 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.40 0.00 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.38 +0.01 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.62 +0.04 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.97 -0.05 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.34 -0.09 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.86 -0.01 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.40 - 32 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 0.01 -0.01 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.11 -0.08 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.16 -0.11 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.12 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.14 22 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.51 -0.17 22 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 -0.21 22 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 -0.20 22 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 1.23 -0.22 22 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.58 -0.28 22 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 1.97 -0.29 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.45 -0.27 23 0 130 0
30DEC26 47.00 P 3.03 3.03 3.03 2.97 -0.31 23 15 45 -14
30DEC26 48.00 P 0.00 0.00 0.00 3.55 -0.24 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.07 -0.35 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 -0.32 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.63 -0.27 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.96 -0.05 25 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.20 -0.06 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.53 -0.06 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.90 -0.08 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.40 0.00 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.82 -0.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.32 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.36 -0.06 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.48 -0.09 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.64 -0.11 22 0 91 0
30MAR27 40.00 P 0.87 0.87 0.87 0.85 -0.09 22 11 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.08 -0.09 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.37 -0.09 22 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.69 -0.08 22 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.07 -0.07 22 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.49 -0.06 22 0 217 0
30MAR27 46.00 P 3.00 3.00 3.00 2.96 -0.13 22 15 113 -2
30MAR27 47.00 P 3.47 3.48 3.47 3.49 -0.11 22 22 38 +7
30MAR27 48.00 P 0.00 0.00 0.00 4.07 -0.08 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.56 -0.20 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.20 -0.19 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.00 -0.15 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.21 -0.05 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.38 -0.06 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.66 -0.06 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.99 -0.07 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.40 -0.05 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.83 -0.04 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.32 -0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.15 -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 0.30 -0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 +0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.68 -0.01 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.89 +0.02 22 0 124 0
29JUN27 40.00 P 1.15 1.15 1.12 1.13 -0.01 22 35 163 +35
29JUN27 41.00 P 0.00 0.00 0.00 1.39 -0.01 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 -0.01 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 2.05 -0.01 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.44 -0.01 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.88 0.00 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.35 -0.01 22 0 71 0
29JUN27 47.00 P 0.00 0.00 0.00 3.88 0.00 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.31 -0.13 22 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 4.90 0.00 22 0 10 0
29JUN27 50.00 P 5.62 5.62 5.62 5.53 0.00 22 15 15 +7
29JUN27 52.50 P 0.00 0.00 0.00 7.48 +0.22 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.49 +0.02 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.63 -0.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.83 -0.07 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.12 -0.06 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.47 -0.06 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.86 -0.06 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.32 -0.04 0 0 0 0
TOTAL PUT 991 27,701 +515
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$ 190.800
30JUL26 132.50 C 0.00 0.00 0.00 58.45 +2.39 0 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 55.95 +2.39 0 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 53.46 +2.39 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 50.96 +2.39 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 48.46 +2.38 0 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 45.97 +2.39 46 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 43.47 +2.38 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.98 +2.37 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 38.49 +2.26 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.00 +2.14 41 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 34.53 +3.32 73 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 32.00 +2.35 68 0 42 0
30JUL26 162.50 C 27.95 27.95 27.95 29.48 +3.08 63 9 24 0
30JUL26 165.00 C 0.00 0.00 0.00 26.92 +2.15 57 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 24.56 +2.79 55 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 22.17 +2.03 52 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 19.86 +2.43 49 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 17.64 +2.24 48 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 15.52 +2.02 46 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 13.13 +1.41 42 0 189 0
30JUL26 182.50 C 11.24 11.24 11.20 11.32 +1.24 42 8 340 -3
30JUL26 185.00 C 8.85 8.85 8.78 9.66 +1.08 42 38 187 -38
30JUL26 187.50 C 7.71 7.71 7.71 8.13 +0.98 42 19 103 -16
30JUL26 190.00 C 6.06 6.41 6.06 6.84 +0.78 42 19 147 -16
30JUL26 192.50 C 5.62 5.62 5.62 5.69 +0.71 42 19 147 +12
30JUL26 195.00 C 3.83 5.25 3.50 4.70 +0.54 43 68 95 -1
30JUL26 197.50 C 3.12 3.83 3.12 3.79 +0.40 43 38 72 -19
30JUL26 200.00 C 3.04 3.85 3.04 3.01 +0.29 42 50 262 -20
30JUL26 205.00 C 2.03 2.32 1.96 1.84 +0.16 42 53 250 0
30JUL26 210.00 C 0.00 0.00 0.00 1.07 +0.07 42 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.59 +0.03 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.03 -0.01 41 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 58.82 +2.36 43 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 56.35 +1.82 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 54.17 +2.12 52 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 51.54 +1.84 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 49.31 +2.10 50 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 46.67 +1.77 44 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 44.67 +2.12 50 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 43.13 +2.95 58 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 39.63 +1.86 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 38.38 +2.84 54 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 35.76 +2.78 50 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 33.81 +2.11 51 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 31.60 +1.95 50 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 29.46 +2.68 49 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 27.39 +1.80 48 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 25.39 +2.40 47 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 22.79 +1.58 43 0 0 0
28AUG26 175.00 C 18.74 18.74 18.74 21.00 +1.49 43 5 171 -5
28AUG26 177.50 C 0.00 0.00 0.00 19.88 +1.98 46 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 18.21 +1.84 45 0 85 0
28AUG26 182.50 C 0.00 0.00 0.00 16.63 +1.70 45 0 142 0
28AUG26 185.00 C 13.78 13.78 13.78 14.71 +1.16 43 16 71 -5
28AUG26 187.50 C 12.79 12.79 12.79 13.30 +1.06 43 16 29 +2
28AUG26 190.00 C 11.20 12.40 11.20 12.07 +0.98 43 40 48 -4
28AUG26 192.50 C 9.77 9.77 9.77 10.93 +0.89 43 15 60 -15
28AUG26 195.00 C 0.00 0.00 0.00 9.63 +0.52 42 0 35 0
28AUG26 197.50 C 0.00 0.00 0.00 8.92 +1.08 44 0 29 0
28AUG26 200.00 C 8.00 8.00 8.00 8.11 +0.73 44 2 93 0
28AUG26 205.00 C 0.00 0.00 0.00 6.43 +0.53 44 0 154 0
28AUG26 210.00 C 0.00 0.00 0.00 5.04 +0.41 44 0 75 0
28AUG26 215.00 C 0.00 0.00 0.00 3.91 +0.32 44 0 50 0
28AUG26 220.00 C 0.00 0.00 0.00 3.00 +0.24 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.28 +0.18 44 0 405 0
29SEP26 132.50 C 0.00 0.00 0.00 59.88 +2.18 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 56.98 +1.77 41 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 55.02 +2.11 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 52.74 +2.17 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 50.35 +2.10 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.08 +2.11 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 45.72 +2.04 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.59 +2.16 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.39 +2.20 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.61 +1.50 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.79 +1.75 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.59 +1.15 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 32.65 +0.85 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 30.99 +1.72 42 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 29.66 +2.17 44 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 27.37 +1.59 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.65 +1.52 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.00 +1.45 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 22.42 +1.38 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 20.91 +1.31 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 19.47 +1.24 42 0 546 0
29SEP26 185.00 C 17.48 17.48 17.48 17.92 +1.08 41 16 44 -1
29SEP26 187.50 C 16.19 16.19 16.19 16.63 +0.93 41 15 37 -15
29SEP26 190.00 C 0.00 0.00 0.00 15.43 +0.88 42 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 14.30 +0.82 42 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 13.25 +0.77 42 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 12.25 +0.70 42 0 17 0
29SEP26 200.00 C 11.00 11.05 11.00 10.95 +0.26 41 7 821 +5
29SEP26 205.00 C 0.00 0.00 0.00 9.73 +0.61 43 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 8.24 +0.60 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.87 +0.50 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 5.70 +0.42 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.57 +0.34 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.75 +0.27 42 0 0 0
29SEP26 235.00 C 3.79 4.00 3.79 3.07 +0.23 42 4 39 +3
29SEP26 240.00 C 0.00 0.00 0.00 2.50 +0.19 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.02 +0.14 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.63 +0.11 42 0 61 0
29SEP26 255.00 C 2.20 2.20 2.20 1.31 +0.09 42 3 3 +3
29SEP26 260.00 C 0.00 0.00 0.00 1.05 +0.07 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.84 +0.06 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 46.30 +1.15 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 44.32 +0.30 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 42.59 +1.34 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 41.03 +2.41 43 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 38.31 +1.18 40 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 36.21 +1.09 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 34.47 +0.24 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 32.92 +1.43 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 31.05 +1.24 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 29.87 +1.68 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.25 +1.63 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 26.44 +1.32 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 24.93 +1.26 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 23.49 +1.21 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 22.10 +1.15 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 20.77 +1.22 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 19.60 +1.19 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 18.41 +1.12 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 17.27 +1.05 42 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 16.23 +1.04 42 0 15 0
29OCT26 197.50 C 13.62 13.62 13.62 15.02 +0.80 42 15 21 -3
29OCT26 200.00 C 12.72 12.72 12.72 14.06 +0.74 42 15 21 +6
29OCT26 205.00 C 0.00 0.00 0.00 12.53 +0.87 42 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 10.76 +0.57 42 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 9.38 +0.61 42 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 8.07 +0.42 42 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 6.93 +0.36 42 0 75 0
30DEC26 132.50 C 0.00 0.00 0.00 62.07 +2.03 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 59.92 +1.99 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 57.80 +1.95 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 55.72 +1.90 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.68 +1.86 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.67 +1.81 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.71 +1.77 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.79 +1.36 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.91 +1.36 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 44.08 +1.36 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 42.29 +1.36 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 40.85 +1.66 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 39.11 +1.61 43 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 37.43 +1.57 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.43 +1.34 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.88 +1.06 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.30 +0.60 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.61 +0.98 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 29.66 +1.43 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 27.79 +0.10 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.86 +0.58 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.41 +1.19 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.48 +0.40 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 23.33 +0.42 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 22.22 +0.86 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.15 +1.44 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.13 +1.39 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 18.99 +0.26 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 17.33 +0.27 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.64 +0.98 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 14.12 +0.71 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.58 +0.69 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.33 +0.54 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.99 +0.33 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.92 +0.28 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.96 +0.24 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.09 +0.21 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.31 +0.17 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.61 +0.15 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.98 +0.12 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.42 +0.10 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 64.88 +2.25 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 62.89 +2.23 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 60.94 +2.22 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.02 +2.20 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.14 +2.18 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.30 +2.17 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.49 +2.14 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.73 +2.12 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.00 +2.10 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.31 +2.07 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.66 +2.04 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.06 +2.02 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.49 +1.99 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.96 +1.96 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 40.48 +1.94 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.03 +1.91 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.62 +1.88 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.25 +1.84 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.93 +1.82 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.64 +1.10 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 32.38 +1.08 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.17 +1.06 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.10 +1.15 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 28.96 +1.76 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 27.87 +1.74 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.82 +0.97 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 25.80 +1.17 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 24.81 +0.99 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 22.95 +1.01 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 21.22 +1.74 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 19.61 +1.06 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.84 +0.80 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 16.69 +1.05 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.23 +0.88 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.06 +0.91 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.72 +1.02 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 67.88 +2.03 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 66.02 +2.00 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 64.20 +1.97 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 62.41 +1.94 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.66 +1.92 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 58.94 +1.89 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 57.26 +1.86 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.61 +1.83 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.00 +1.80 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.42 +1.77 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 50.88 +1.74 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.37 +1.71 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.90 +1.68 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.47 +1.66 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 45.06 +1.62 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.70 +1.59 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 42.36 +1.55 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 41.06 +1.52 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 39.80 +1.50 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 38.56 +0.84 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 37.36 +1.43 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.19 +0.96 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 35.36 +1.31 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.25 +1.28 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.17 +1.25 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.10 +1.20 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.08 +1.16 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.10 +1.13 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 28.26 +1.09 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.46 +0.95 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.80 +0.90 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 23.25 +0.86 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.79 +0.82 42 0 0 0
TOTAL CALL 490 10,500 -130
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.05 -0.07 42 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.09 -0.11 42 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.14 -0.16 42 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.22 -0.23 42 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.35 -0.32 42 0 111 0
30JUL26 170.00 P 0.00 0.00 0.00 0.53 -0.42 42 0 64 0
30JUL26 172.50 P 0.00 0.00 0.00 0.80 -0.53 42 0 51 0
30JUL26 175.00 P 0.00 0.00 0.00 1.16 -0.65 42 0 58 0
30JUL26 177.50 P 0.00 0.00 0.00 1.62 -0.76 42 0 222 0
30JUL26 180.00 P 0.00 0.00 0.00 2.20 -0.88 42 0 153 0
30JUL26 182.50 P 2.78 2.78 2.78 2.89 -1.05 42 2 372 0
30JUL26 185.00 P 5.14 5.14 3.58 3.72 -1.23 42 11 241 0
30JUL26 187.50 P 6.36 6.36 5.67 4.71 -1.50 42 40 164 -35
30JUL26 190.00 P 6.95 6.95 6.95 5.76 -1.68 41 19 27 -9
30JUL26 192.50 P 7.08 7.39 6.76 7.26 -1.78 43 57 122 +44
30JUL26 195.00 P 0.00 0.00 0.00 8.82 -1.63 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 10.17 -2.02 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 11.93 -2.11 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 15.80 -2.24 42 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 20.06 -2.32 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 24.61 -2.38 42 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 29.37 -2.39 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 35.01 -1.64 61 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 39.53 -2.13 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 44.54 -2.06 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 49.20 -2.40 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.23 -0.09 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.31 -0.13 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.41 -0.16 43 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.54 -0.21 43 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.72 -0.23 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.91 -0.31 43 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 1.17 -0.35 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 1.46 -0.43 43 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 1.83 -0.48 43 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 2.23 -0.66 43 0 56 0
28AUG26 167.50 P 0.00 0.00 0.00 2.75 -0.61 43 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 3.21 -0.89 43 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 3.95 -0.72 43 0 42 0
28AUG26 175.00 P 0.00 0.00 0.00 4.59 -0.86 43 0 32 0
28AUG26 177.50 P 5.56 6.21 5.56 5.26 -1.07 42 19 99 -1
28AUG26 180.00 P 6.42 6.42 6.42 6.09 -1.21 42 1 7 -1
28AUG26 182.50 P 8.02 8.02 8.02 7.07 -1.30 42 18 18 -16
28AUG26 185.00 P 9.15 9.15 9.15 8.11 -1.75 42 18 30 -2
28AUG26 187.50 P 0.00 0.00 0.00 9.26 -1.53 42 0 94 0
28AUG26 190.00 P 0.00 0.00 0.00 10.53 -1.62 43 0 75 0
28AUG26 192.50 P 11.56 11.56 11.56 11.98 -1.13 43 16 17 -16
28AUG26 195.00 P 12.96 12.96 12.66 13.51 -1.61 44 36 36 +21
28AUG26 197.50 P 0.00 0.00 0.00 15.05 -1.69 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 16.67 -1.37 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 19.85 -1.86 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 23.49 -2.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.38 -2.11 43 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 31.53 -2.15 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 36.81 -1.61 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.40 -0.13 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.53 -0.13 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.65 -0.19 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.84 -0.19 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.02 -0.26 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.27 -0.28 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.54 -0.33 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.86 -0.38 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 2.23 -0.40 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 2.62 -0.51 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 3.12 -0.52 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 3.62 -0.62 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 4.22 -0.67 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 4.87 -0.68 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 5.53 -0.78 42 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 6.44 -0.84 42 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 7.12 -1.07 42 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 8.03 -1.14 42 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 9.02 -1.21 42 0 477 0
29SEP26 182.50 P 0.00 0.00 0.00 10.08 -1.18 42 0 57 0
29SEP26 185.00 P 12.22 12.22 12.22 11.22 -1.34 42 15 37 +15
29SEP26 187.50 P 13.50 13.50 13.50 12.42 -1.40 42 15 53 +15
29SEP26 190.00 P 0.00 0.00 0.00 13.72 -1.41 42 0 394 0
29SEP26 192.50 P 14.84 14.84 14.84 15.08 -1.46 42 15 15 0
29SEP26 195.00 P 15.71 15.71 15.71 16.51 -1.67 42 12 12 +12
29SEP26 197.50 P 0.00 0.00 0.00 18.40 -1.03 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 19.42 -1.62 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 22.64 -1.72 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 26.14 -1.80 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 30.57 -1.01 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.54 -1.65 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.75 -2.45 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.64 -1.44 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.07 -1.68 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.43 -2.10 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.13 -1.60 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.49 -1.78 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.08 -1.90 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 69.79 -2.00 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 75.38 -1.30 52 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.23 -0.42 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 2.61 -0.44 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 3.00 -0.56 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 3.51 -0.57 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 4.02 -0.62 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 4.58 -0.73 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 5.24 -0.74 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 5.91 -0.80 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 6.64 -0.91 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 7.47 -0.79 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 8.35 -0.92 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 9.15 -1.09 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 10.12 -1.17 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 11.17 -1.22 41 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 12.28 -1.29 42 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 13.45 -1.33 41 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 14.69 -1.41 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 16.00 -1.40 42 0 0 0
29OCT26 192.50 P 18.78 18.78 18.39 17.36 -1.40 42 17 26 +17
29OCT26 195.00 P 0.00 0.00 0.00 18.78 -1.50 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 20.26 -1.48 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 21.65 -1.70 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 25.32 -1.28 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 28.80 -1.47 43 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 32.46 -1.09 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 36.25 -1.66 44 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 40.38 -1.39 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.00 -0.33 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.29 -0.44 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.68 -0.44 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.07 -0.45 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 3.46 -0.56 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.95 -0.60 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.48 -0.59 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.00 -0.67 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.59 -0.76 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 6.26 -0.78 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 6.94 -0.78 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.62 -0.93 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 8.32 -0.80 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 9.29 -0.67 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 9.95 -0.85 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 10.81 -1.00 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 11.69 -1.14 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 12.99 -0.86 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.06 -0.89 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.18 -0.93 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 16.35 -0.96 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.57 -1.00 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.85 -1.05 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 20.17 -1.10 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 21.54 -1.11 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.97 -1.02 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.37 -0.89 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.98 -0.85 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.76 -1.10 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.08 -0.99 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.55 -1.11 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.08 -1.23 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.78 -2.17 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.64 -2.31 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.49 -0.49 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.34 -1.67 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.92 -2.44 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.17 -2.22 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.47 -2.28 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.92 -2.30 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.41 -2.30 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.87 -0.12 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.33 -0.18 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.87 -0.17 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.40 -0.18 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.94 -0.19 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 6.56 -0.26 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 7.25 -0.26 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.96 -0.37 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 8.64 -0.26 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.39 -0.36 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 10.26 -0.36 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 11.10 -0.39 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 12.00 -0.36 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 12.87 -0.60 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 13.89 -0.50 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.95 -0.49 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.74 -0.80 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.99 -0.78 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 18.11 -0.81 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.28 -0.84 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.49 -0.88 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 21.75 -0.89 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 23.04 -0.94 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.38 -0.97 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.76 -0.83 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 27.17 -0.87 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.34 -1.37 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 29.64 -1.58 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 33.16 -1.28 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 36.53 -1.12 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 39.89 -1.02 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.90 -1.58 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 46.82 -1.24 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.49 -1.25 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.19 -1.40 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.12 -1.45 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.99 -0.34 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 6.54 -0.56 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 7.34 -0.25 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.07 -0.23 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 8.54 -0.47 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.41 -0.31 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 9.96 -0.59 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.77 -0.60 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 11.65 -0.61 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 12.53 -0.62 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.42 -0.62 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 14.31 -0.52 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.28 -0.52 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.35 -0.46 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.43 -0.41 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 18.51 -0.30 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 19.27 -0.70 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 20.44 -0.89 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 21.72 -0.81 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 22.93 -0.85 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.18 -0.77 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.46 -0.91 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 26.78 -0.94 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 28.13 -0.98 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 29.52 -1.01 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 30.95 -1.04 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 32.41 -1.07 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 33.90 -1.10 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.98 -1.16 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.18 -1.04 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 43.28 -1.25 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 47.01 -0.99 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.39 -1.19 42 0 0 0
TOTAL PUT 311 12,819 +44
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$ 6.490
30JUL26 4.50 C 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 +0.14 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 +0.14 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 +0.14 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.00 +0.11 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.75 +0.13 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 +0.11 29 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.32 +0.08 33 0 30 0
30JUL26 6.50 C 0.17 0.17 0.17 0.18 +0.06 35 4 45 +4
30JUL26 6.75 C 0.08 0.08 0.08 0.09 +0.03 36 93 514 +16
30JUL26 7.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 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 2.01 +0.13 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.91 +0.13 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 +0.13 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 +0.13 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 +0.13 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.51 +0.13 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 +0.10 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 +0.10 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 +0.10 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.59 +0.09 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 +0.08 29 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 +0.04 30 0 16 0
28AUG26 7.00 C 0.11 0.12 0.11 0.10 +0.03 30 70 289 0
28AUG26 7.25 C 0.09 0.09 0.08 0.06 +0.02 31 46 1,044 +46
28AUG26 7.50 C 0.05 0.05 0.05 0.03 +0.01 30 9 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.92 +0.12 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.82 +0.11 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 +0.11 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 +0.11 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.11 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.10 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 +0.09 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 +0.10 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 +0.07 27 0 1 0
29SEP26 6.50 C 0.33 0.33 0.33 0.35 +0.06 28 1 31 +1
29SEP26 6.75 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.03 +0.11 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.93 +0.11 24 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.83 +0.11 16 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.74 +0.11 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 +0.11 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 +0.10 25 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.31 +0.10 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.69 +0.09 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 +0.11 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.86 +0.09 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 +0.10 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 +0.11 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 +0.09 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.36 +0.08 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 +0.09 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 +0.08 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 +0.07 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 +0.06 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 +0.05 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.04 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.03 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.12 +0.10 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.04 +0.11 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 +0.11 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.10 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 +0.10 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 +0.08 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.45 +0.07 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.07 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.03 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.02 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 26 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 12 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
29JUN27 4.50 C 0.00 0.00 0.00 2.17 +0.12 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.08 +0.12 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.12 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 +0.11 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.12 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 +0.11 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 +0.12 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 +0.11 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 +0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 +0.08 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 +0.06 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29JUN27 7.50 C 0.35 0.35 0.35 0.32 +0.03 27 20 20 +20
29JUN27 7.75 C 0.00 0.00 0.00 0.26 +0.02 27 0 6 0
29JUN27 8.00 C 0.23 0.23 0.23 0.21 +0.02 27 20 32 +17
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.01 27 0 15 0
29JUN27 8.50 C 0.18 0.18 0.18 0.14 +0.01 27 1 57 +1
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 264 7,621 +105
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 307 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.05 35 0 214 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 -0.09 35 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.34 -0.10 36 0 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.55 -0.12 39 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.78 -0.12 42 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.02 -0.13 46 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 -0.14 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.51 -0.14 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.76 -0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.51 -0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 -0.06 29 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 -0.09 29 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.41 -0.10 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.60 -0.11 31 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.82 -0.10 34 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.05 -0.10 36 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.28 -0.12 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.52 -0.13 38 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.76 -0.14 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.51 -0.14 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.03 28 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.06 27 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.07 29 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 -0.09 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.10 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.09 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 -0.10 32 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.11 31 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 -0.13 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 -0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.01 -0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.03 28 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 -0.06 27 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.53 -0.09 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 -0.10 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 -0.09 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.10 -0.09 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.31 -0.10 30 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.54 -0.12 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.77 -0.13 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.03 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.06 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.07 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.09 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.09 28 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.10 28 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.09 29 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.09 30 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.13 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.12 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.52 -0.13 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.04 26 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.04 26 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 -0.07 26 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.06 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.07 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 -0.07 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.08 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.19 -0.08 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 -0.09 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 -0.09 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 -0.09 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 -0.13 26 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.28 -0.12 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 -0.13 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 -0.03 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 -0.04 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.05 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 -0.08 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.08 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 -0.10 25 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.09 -0.10 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 -0.11 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 -0.11 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 -0.12 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 -0.12 23 0 10 0
29JUN27 8.25 P 2.07 2.07 2.07 2.06 -0.11 23 400 400 +400
29JUN27 8.50 P 0.00 0.00 0.00 2.26 -0.13 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.48 -0.13 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.72 -0.11 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 -0.11 0 0 0 0
TOTAL PUT 400 12,707 +400
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$ 90.950
17JUL26 60.00 C 0.00 0.00 0.00 30.96 +3.97 271 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 28.46 +3.97 245 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 25.97 +3.98 247 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 23.47 +3.98 221 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 20.97 +3.98 196 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 18.47 +3.97 172 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 15.97 +3.97 148 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 13.47 +3.96 125 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 10.98 +3.94 110 0 278 0
17JUL26 82.50 C 7.35 7.35 7.35 8.50 +3.90 96 20 262 0
17JUL26 85.00 C 3.59 6.40 3.59 6.00 +3.49 70 168 503 -46
17JUL26 87.50 C 2.00 4.10 2.00 3.61 +2.55 60 367 378 -105
17JUL26 90.00 C 0.80 2.08 0.59 1.54 +1.23 52 381 406 -106
17JUL26 92.50 C 0.25 0.77 0.22 0.44 +0.37 53 426 749 +117
17JUL26 95.00 C 0.12 0.25 0.12 0.08 +0.07 55 45 282 +33
17JUL26 97.50 C 0.07 0.08 0.07 0.01 0.00 57 20 171 +20
17JUL26 100.00 C 0.01 0.01 0.01 0.01 0.00 75 20 98 +10
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 - 138 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 28.49 +3.89 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 25.99 +3.64 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 23.49 +3.90 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 21.00 +3.87 61 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 18.50 +3.99 52 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 15.97 +3.94 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 13.51 +3.90 42 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 11.05 +3.75 43 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 8.67 +3.39 44 0 114 0
24JUL26 85.00 C 3.33 5.60 3.33 6.47 +2.98 45 120 34 -28
24JUL26 87.50 C 3.00 4.86 2.93 4.50 +2.33 44 181 145 +60
24JUL26 90.00 C 1.27 3.38 1.27 2.93 +1.70 44 123 76 +33
24JUL26 92.50 C 1.38 2.06 1.38 1.78 +1.15 45 253 180 +96
24JUL26 95.00 C 0.83 1.29 0.64 0.97 +0.67 44 150 169 +105
24JUL26 97.50 C 0.51 0.76 0.51 0.48 +0.35 44 212 199 +197
24JUL26 100.00 C 0.22 0.43 0.22 0.22 +0.17 44 77 80 +77
24JUL26 102.50 C 0.24 0.24 0.24 0.09 +0.07 44 1 1 +1
24JUL26 105.00 C 0.12 0.12 0.12 0.04 +0.03 45 43 43 +43
24JUL26 107.50 C 0.07 0.07 0.07 0.02 +0.01 47 64 64 +64
24JUL26 110.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 41.01 +3.75 97 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.67 +3.90 140 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.01 +3.73 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.52 +3.73 78 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.02 +3.72 66 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.52 +3.88 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.02 +3.67 0 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 23.53 +3.68 51 0 90 0
30JUL26 70.00 C 18.80 19.00 18.60 21.03 +3.90 37 16 430 -4
30JUL26 72.50 C 0.00 0.00 0.00 18.54 +3.53 43 0 416 0
30JUL26 75.00 C 14.45 14.51 14.45 16.06 +3.71 42 67 705 +9
30JUL26 77.50 C 13.88 13.88 13.88 13.61 +3.80 42 12 1,092 0
30JUL26 80.00 C 9.45 11.50 9.45 11.24 +3.54 43 40 1,226 -34
30JUL26 82.50 C 7.90 9.60 7.90 8.98 +3.24 43 9 2,000 -3
30JUL26 85.00 C 5.70 7.56 5.70 6.91 +2.79 43 70 3,430 -13
30JUL26 87.50 C 3.64 5.40 3.64 5.19 +2.42 44 500 3,145 +19
30JUL26 90.00 C 2.50 4.00 2.41 3.59 +1.81 42 500 2,572 -95
30JUL26 92.50 C 2.02 2.72 1.74 2.44 +1.37 43 560 1,525 -17
30JUL26 95.00 C 1.04 1.95 1.04 1.57 +0.96 43 384 1,573 +58
30JUL26 97.50 C 0.80 1.25 0.80 0.96 +0.63 43 160 2,320 -15
30JUL26 100.00 C 0.50 0.90 0.44 0.55 +0.38 43 421 2,009 -23
30JUL26 102.50 C 0.37 0.54 0.32 0.30 +0.22 43 297 1,953 +31
30JUL26 105.00 C 0.21 0.42 0.21 0.16 +0.12 43 403 950 -48
30JUL26 107.50 C 0.18 0.19 0.18 0.08 +0.06 43 48 940 0
30JUL26 110.00 C 0.13 0.13 0.13 0.04 +0.03 43 15 1,171 +15
30JUL26 112.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 666 0
30JUL26 120.00 C 0.06 0.06 0.04 0.01 0.00 51 3 555 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 41.12 +3.83 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.67 +3.58 65 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.14 +3.52 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.65 +3.79 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.11 +3.33 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.54 +3.22 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.02 +3.50 0 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 23.75 +3.31 41 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 21.06 +3.28 0 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 18.76 +3.09 31 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 16.43 +3.21 35 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 14.11 +2.98 34 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 12.44 +3.21 42 0 2,051 0
28AUG26 82.50 C 10.37 10.37 9.97 10.49 +2.96 41 35 2,187 -35
28AUG26 85.00 C 8.32 9.04 8.32 8.70 +2.65 41 13 1,193 0
28AUG26 87.50 C 6.00 7.15 6.00 6.94 +2.06 39 105 1,436 +18
28AUG26 90.00 C 4.65 6.02 4.49 5.67 +1.94 40 447 2,111 -42
28AUG26 92.50 C 3.66 4.96 3.66 4.50 +1.54 40 181 2,122 +43
28AUG26 95.00 C 2.94 4.00 2.90 3.63 +1.40 41 101 1,599 -30
28AUG26 97.50 C 2.34 3.10 2.34 2.79 +1.13 41 11 864 +3
28AUG26 100.00 C 1.83 2.48 1.82 2.12 +0.90 41 130 1,751 +2
28AUG26 102.50 C 1.46 2.05 1.46 1.58 +0.70 41 73 2,863 -26
28AUG26 105.00 C 1.20 1.50 1.20 1.16 +0.53 41 238 579 +23
28AUG26 107.50 C 0.94 1.30 0.94 0.85 +0.41 41 21 263 -7
28AUG26 110.00 C 0.76 1.02 0.76 0.61 +0.30 41 16 554 +2
28AUG26 112.50 C 0.70 0.70 0.70 0.43 +0.22 41 2 1,933 0
28AUG26 115.00 C 0.55 0.62 0.55 0.30 +0.16 40 45 224 +45
28AUG26 117.50 C 0.45 0.45 0.45 0.21 +0.11 41 250 777 0
28AUG26 120.00 C 0.37 0.44 0.37 0.14 +0.07 40 166 315 -16
28AUG26 122.50 C 0.29 0.29 0.29 0.10 +0.05 41 9 118 +9
28AUG26 125.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 243 0
28AUG26 127.50 C 0.23 0.24 0.23 0.05 +0.03 41 230 325 +230
28AUG26 130.00 C 0.17 0.20 0.17 0.03 +0.02 41 308 436 +287
28AUG26 132.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 41.12 +3.65 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 38.71 +3.62 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.26 +3.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.83 +3.33 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.46 +3.68 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.00 +3.68 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.54 +3.22 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.54 +3.77 49 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 21.90 +3.25 41 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 19.47 +2.87 38 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 17.65 +3.08 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 15.37 +3.06 39 0 967 0
29SEP26 80.00 C 13.80 13.80 13.80 13.63 +3.01 41 1 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 11.75 +2.69 40 0 1,843 0
29SEP26 85.00 C 9.68 9.76 9.68 10.29 +2.49 41 48 2,628 -28
29SEP26 87.50 C 7.39 9.25 7.39 8.80 +2.26 41 259 1,776 +254
29SEP26 90.00 C 6.24 7.89 6.24 7.52 +2.11 41 612 2,198 -122
29SEP26 92.50 C 5.88 6.57 5.88 6.33 +1.81 41 197 1,461 +14
29SEP26 95.00 C 4.88 5.61 4.46 5.24 +1.50 40 137 8,586 +44
29SEP26 97.50 C 4.16 4.76 4.11 4.50 +1.42 41 191 3,147 -109
29SEP26 100.00 C 3.12 3.84 3.08 3.77 +1.28 42 168 4,807 +41
29SEP26 102.50 C 2.70 3.33 2.70 3.10 +1.10 41 138 2,265 +121
29SEP26 105.00 C 2.92 2.92 2.70 2.53 +0.93 41 37 7,921 0
29SEP26 107.50 C 2.10 2.50 2.10 2.05 +0.78 41 93 3,475 +1
29SEP26 110.00 C 1.56 2.00 1.56 1.65 +0.65 41 19 1,202 0
29SEP26 112.50 C 0.00 0.00 0.00 1.32 +0.54 41 0 2,237 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 +0.45 41 0 1,993 0
29SEP26 117.50 C 0.00 0.00 0.00 0.84 +0.37 41 0 566 0
29SEP26 120.00 C 0.85 1.03 0.85 0.66 +0.29 41 39 2,179 0
29SEP26 122.50 C 0.00 0.00 0.00 0.52 +0.24 41 0 461 0
29SEP26 125.00 C 0.72 0.72 0.72 0.41 +0.19 41 1 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 +0.15 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.25 +0.12 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.19 +0.09 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 1,121 0
29SEP26 137.50 C 0.40 0.46 0.40 0.11 +0.05 41 34 1,949 +20
29SEP26 140.00 C 0.43 0.43 0.43 0.09 +0.05 41 1 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.07 +0.04 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 41.34 +3.13 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.35 +3.68 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 36.93 +3.66 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.34 +3.40 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.11 +3.55 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.68 +3.53 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.12 +3.30 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.82 +3.23 43 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 22.83 +3.39 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 20.59 +3.19 43 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 18.63 +3.15 43 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 16.84 +3.55 43 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 14.86 +3.18 42 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 12.98 +2.75 40 0 715 0
29OCT26 85.00 C 11.98 11.98 11.98 11.50 +2.64 41 30 768 +30
29OCT26 87.50 C 10.53 10.53 10.53 10.08 +2.37 41 30 221 -1
29OCT26 90.00 C 8.20 9.22 8.10 8.78 +2.16 41 631 1,114 +372
29OCT26 92.50 C 7.10 7.67 7.03 7.62 +1.91 40 120 174 +8
29OCT26 95.00 C 6.98 6.98 6.44 6.45 +1.56 40 34 192 -4
29OCT26 97.50 C 5.78 5.78 5.78 5.72 +1.55 41 21 213 0
29OCT26 100.00 C 5.07 5.07 4.95 4.95 +1.44 41 85 110 +27
29OCT26 102.50 C 4.57 4.57 4.57 4.25 +1.31 41 15 15 +13
29OCT26 105.00 C 3.60 3.98 3.60 3.61 +1.15 41 39 136 +39
29OCT26 107.50 C 2.78 3.21 2.70 3.05 +1.01 41 32 269 +29
29OCT26 110.00 C 2.35 2.59 2.35 2.57 - 41 42 42 -
30DEC26 50.00 C 0.00 0.00 0.00 42.21 +3.57 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.87 +3.60 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.47 +3.54 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.13 +3.52 50 0 0 0
30DEC26 60.00 C 33.00 33.00 33.00 33.12 +3.81 51 1 1 -1
30DEC26 62.50 C 0.00 0.00 0.00 30.52 +3.45 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.35 +3.45 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.09 +3.27 43 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.09 +3.26 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.90 +2.95 41 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 19.99 +2.81 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 18.32 +2.80 41 0 42 0
30DEC26 80.00 C 16.00 16.00 16.00 16.50 +2.81 40 2 95 -2
30DEC26 82.50 C 0.00 0.00 0.00 15.06 +2.77 41 0 223 0
30DEC26 85.00 C 12.60 13.70 12.60 13.60 +2.61 41 6 1,172 0
30DEC26 87.50 C 10.97 12.44 10.97 12.24 +2.36 40 32 900 -9
30DEC26 90.00 C 0.00 0.00 0.00 10.99 +2.19 40 0 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 9.89 +2.07 40 0 2,462 0
30DEC26 95.00 C 7.80 8.94 7.80 8.86 +1.91 41 80 4,207 -10
30DEC26 97.50 C 7.47 8.22 7.47 7.89 +1.73 40 68 780 +24
30DEC26 100.00 C 6.68 6.98 6.65 7.02 +1.60 40 121 3,205 +40
30DEC26 102.50 C 0.00 0.00 0.00 6.30 +1.54 41 0 635 0
30DEC26 105.00 C 5.33 5.33 5.33 5.63 +1.46 41 1 2,358 -1
30DEC26 107.50 C 0.00 0.00 0.00 4.98 +1.33 41 0 210 0
30DEC26 110.00 C 4.31 4.48 4.31 4.40 +1.21 41 11 3,180 -1
30DEC26 112.50 C 3.90 3.90 3.90 3.87 +1.09 41 4 372 +4
30DEC26 115.00 C 3.43 3.43 3.43 3.41 +0.99 41 30 302 0
30DEC26 117.50 C 2.96 3.15 2.96 2.99 +0.89 41 61 399 +1
30DEC26 120.00 C 3.13 3.13 3.13 2.63 +0.81 41 4 879 +4
30DEC26 122.50 C 2.61 2.61 2.61 2.30 +0.72 41 30 350 0
30DEC26 125.00 C 2.17 2.38 2.08 2.01 +0.64 40 63 708 +60
30DEC26 127.50 C 2.06 2.06 2.06 1.76 +0.58 40 1 1,240 0
30DEC26 130.00 C 2.06 2.06 2.06 1.53 +0.51 40 1 5,211 0
30DEC26 132.50 C 0.00 0.00 0.00 1.34 +0.46 40 0 788 0
30DEC26 135.00 C 1.69 1.69 1.69 1.16 +0.40 40 30 473 -30
30DEC26 137.50 C 1.35 1.35 1.35 1.01 +0.36 40 1 203 -1
30DEC26 140.00 C 0.00 0.00 0.00 0.88 +0.32 40 0 110 0
30DEC26 142.50 C 1.15 1.35 1.15 0.76 +0.28 40 37 242 +30
30DEC26 145.00 C 1.07 1.07 1.07 0.66 +0.24 40 4 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.58 +0.22 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.50 +0.19 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.43 +0.17 40 0 450 0
30DEC26 155.00 C 0.00 0.00 0.00 0.37 +0.14 40 0 785 0
30MAR27 50.00 C 0.00 0.00 0.00 43.25 +3.78 55 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 40.78 +3.63 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.68 +3.83 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.26 +3.65 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.94 +3.50 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 31.87 +3.58 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.75 +3.42 43 0 0 0
30MAR27 67.50 C 25.16 27.56 25.16 27.56 +3.19 42 18 2 -18
30MAR27 70.00 C 0.00 0.00 0.00 25.65 +3.08 41 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 24.01 +3.18 42 0 111 0
30MAR27 75.00 C 21.00 21.00 21.00 22.46 +3.28 42 1 752 -1
30MAR27 77.50 C 0.00 0.00 0.00 20.62 +3.00 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 19.06 +3.05 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 17.40 +2.77 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 15.99 +2.60 40 0 151 0
30MAR27 87.50 C 14.36 14.55 14.36 14.90 +2.71 41 35 1,362 -5
30MAR27 90.00 C 13.59 13.59 13.59 13.48 +2.31 40 30 2,027 +30
30MAR27 92.50 C 11.50 11.50 11.50 12.42 +2.22 40 2 401 +2
30MAR27 95.00 C 0.00 0.00 0.00 11.35 +2.05 40 0 144 0
30MAR27 97.50 C 9.33 10.10 9.33 10.58 +2.14 40 31 322 0
30MAR27 100.00 C 9.00 9.00 9.00 9.66 +2.01 40 4 1,059 -4
30MAR27 102.50 C 0.00 0.00 0.00 8.74 +1.81 40 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 8.02 +1.76 40 0 529 0
30MAR27 107.50 C 0.00 0.00 0.00 7.32 +1.66 40 0 292 0
30MAR27 110.00 C 7.02 7.02 7.02 6.66 +1.55 40 1 1,104 -1
30MAR27 112.50 C 0.00 0.00 0.00 6.05 +1.44 40 0 375 0
30MAR27 115.00 C 0.00 0.00 0.00 5.50 +1.35 40 0 254 0
30MAR27 117.50 C 5.21 5.21 5.21 4.99 +1.25 40 30 123 +30
30MAR27 120.00 C 4.62 4.87 4.62 4.53 +1.16 40 52 298 +26
30MAR27 122.50 C 0.00 0.00 0.00 3.98 +0.95 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 3.61 +0.89 39 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 3.27 +0.82 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 3.05 +0.85 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 2.76 +0.79 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 2.42 +0.65 39 0 246 0
30MAR27 137.50 C 2.21 2.21 2.21 2.19 +0.60 39 1 80 +1
30MAR27 140.00 C 2.40 2.49 2.40 1.98 +0.56 39 2 71 +1
30MAR27 142.50 C 0.00 0.00 0.00 1.79 +0.51 39 0 1 0
30MAR27 145.00 C 2.06 2.20 2.06 1.61 +0.47 39 3 152 +2
30MAR27 147.50 C 2.06 2.15 2.06 1.46 +0.43 39 32 65 +30
30MAR27 150.00 C 1.80 2.06 1.80 1.35 +0.43 40 4 66 +3
30MAR27 152.50 C 0.00 0.00 0.00 1.22 +0.40 40 0 91 0
30MAR27 155.00 C 1.60 1.60 1.60 1.07 +0.33 39 10 244 -10
29JUN27 50.00 C 0.00 0.00 0.00 43.50 +3.46 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.27 +3.48 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.08 +3.50 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.76 +3.31 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.02 +3.63 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 33.05 +3.65 45 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 30.96 +3.46 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 29.22 +3.55 43 0 0 0
29JUN27 70.00 C 26.66 26.66 26.66 27.27 +3.32 42 30 54 +30
29JUN27 72.50 C 0.00 0.00 0.00 25.52 +3.22 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 23.83 +3.10 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 22.35 +3.08 42 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.71 +2.87 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.38 +2.81 41 0 21 0
29JUN27 85.00 C 17.85 17.85 17.52 18.06 +2.75 41 35 103 -23
29JUN27 87.50 C 0.00 0.00 0.00 16.79 +2.61 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 15.62 +2.50 41 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 14.53 +2.47 40 0 33 0
29JUN27 95.00 C 13.40 13.40 13.40 13.50 +2.33 40 30 61 +25
29JUN27 97.50 C 0.00 0.00 0.00 12.47 +2.17 40 0 81 0
29JUN27 100.00 C 10.92 10.92 10.92 11.61 +2.17 40 5 155 +5
29JUN27 102.50 C 10.78 10.78 10.78 10.75 +2.01 40 30 94 +30
29JUN27 105.00 C 10.02 10.02 10.02 9.89 +1.84 40 43 62 +30
29JUN27 107.50 C 0.00 0.00 0.00 9.20 +1.84 40 0 1 0
29JUN27 110.00 C 8.70 8.80 8.58 8.52 +1.73 40 101 146 +51
29JUN27 112.50 C 0.00 0.00 0.00 7.83 +1.57 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 7.25 +1.52 40 0 27 0
29JUN27 117.50 C 0.00 0.00 0.00 6.72 +1.48 40 0 53 0
29JUN27 120.00 C 5.80 6.70 5.80 6.19 +1.34 40 14 76 +14
TOTAL CALL 12,743 183,781 +2,064
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 238 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 190 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 144 0 117 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 56 0
17JUL26 80.00 P 0.03 0.03 0.01 0.01 -0.01 99 48 278 -1
17JUL26 82.50 P 0.08 0.08 0.04 0.01 -0.10 78 10 400 +6
17JUL26 85.00 P 0.14 0.14 0.04 0.01 -0.51 56 38 135 -5
17JUL26 87.50 P 0.68 0.68 0.12 0.11 -1.41 55 69 211 +38
17JUL26 90.00 P 2.11 2.11 0.59 0.65 -2.66 56 388 178 +48
17JUL26 92.50 P 4.18 4.25 1.78 2.03 -3.60 56 263 121 +19
17JUL26 95.00 P 4.61 4.99 3.89 4.24 -3.81 70 219 30 +30
17JUL26 97.50 P 0.00 0.00 0.00 6.58 -3.97 68 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 9.05 -4.00 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 11.55 -4.00 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 14.05 -4.00 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 16.55 -4.00 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 19.05 - 0 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 4 0
24JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.09 46 0 11 0
24JUL26 80.00 P 0.16 0.16 0.16 0.06 -0.24 45 6 47 -6
24JUL26 82.50 P 0.31 0.31 0.26 0.17 -0.56 44 31 80 0
24JUL26 85.00 P 0.82 0.85 0.46 0.45 -1.00 44 23 241 +10
24JUL26 87.50 P 1.66 1.66 0.96 0.95 -1.64 43 142 157 +99
24JUL26 90.00 P 2.95 2.95 1.85 1.87 -2.38 43 69 156 +61
24JUL26 92.50 P 4.98 4.98 3.13 3.25 -2.94 44 213 120 +60
24JUL26 95.00 P 5.54 5.54 4.83 5.03 -3.35 46 176 127 +127
24JUL26 97.50 P 7.53 7.53 7.53 7.11 -3.52 48 1 1 +1
24JUL26 100.00 P 8.85 8.85 8.85 9.38 -3.69 51 1 1 +1
24JUL26 102.50 P 0.00 0.00 0.00 11.60 -3.95 44 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 14.06 -3.99 44 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 16.96 -3.59 81 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 19.29 - 80 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,018 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 462 0
30JUL26 57.50 P 0.01 0.01 0.01 0.01 0.00 85 91 854 +91
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 497 0
30JUL26 62.50 P 0.04 0.04 0.03 0.01 0.00 70 5 850 0
30JUL26 65.00 P 0.05 0.05 0.03 0.01 0.00 63 18 535 -16
30JUL26 67.50 P 0.06 0.06 0.06 0.01 0.00 57 1 415 0
30JUL26 70.00 P 0.07 0.07 0.07 0.01 0.00 51 8 1,051 -7
30JUL26 72.50 P 0.11 0.11 0.09 0.01 -0.03 44 4 3,810 0
30JUL26 75.00 P 0.17 0.17 0.12 0.03 -0.08 44 184 1,673 +27
30JUL26 77.50 P 0.25 0.25 0.17 0.08 -0.19 43 136 2,147 -36
30JUL26 80.00 P 0.48 0.48 0.27 0.20 -0.40 43 286 2,634 -54
30JUL26 82.50 P 0.75 0.75 0.45 0.45 -0.69 43 576 2,151 -99
30JUL26 85.00 P 1.30 1.30 0.80 0.87 -1.13 43 212 3,402 +75
30JUL26 87.50 P 2.11 2.16 1.40 1.55 -1.56 42 897 6,884 +351
30JUL26 90.00 P 3.60 3.60 2.37 2.56 -2.17 43 481 1,090 +222
30JUL26 92.50 P 5.50 5.50 3.70 3.98 -2.62 44 156 942 +72
30JUL26 95.00 P 7.25 7.25 6.21 5.57 -3.12 44 203 1,290 +96
30JUL26 97.50 P 0.00 0.00 0.00 7.52 -3.43 45 0 1,806 0
30JUL26 100.00 P 9.50 10.25 9.50 9.66 -3.48 46 9 1,507 -9
30JUL26 102.50 P 0.00 0.00 0.00 11.95 -3.63 49 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 14.56 -3.49 59 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 17.07 -3.48 66 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.62 -3.43 74 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 22.07 -3.48 78 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.61 -3.44 86 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 27.16 -3.39 93 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 29.05 -4.00 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 31.69 -3.86 82 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 34.05 -4.00 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 36.55 -4.00 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 39.05 -4.00 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 41.55 -4.00 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 44.52 -3.53 123 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 46.55 -4.00 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.05 -4.00 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 51.55 -4.00 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 54.35 -3.70 130 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 56.92 -3.63 138 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.66 -3.39 154 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.12 -3.43 156 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.05 -4.00 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 395 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 413 0
28AUG26 67.50 P 0.30 0.30 0.25 0.06 -0.09 40 22 5,422 +11
28AUG26 70.00 P 0.33 0.33 0.33 0.13 -0.16 41 1 554 -1
28AUG26 72.50 P 0.52 0.52 0.49 0.24 -0.28 41 91 1,362 -57
28AUG26 75.00 P 0.70 0.74 0.60 0.43 -0.43 41 61 2,270 +7
28AUG26 77.50 P 1.03 1.05 0.80 0.72 -0.62 41 290 2,316 +227
28AUG26 80.00 P 1.55 1.55 1.19 1.15 -0.80 41 139 3,984 -53
28AUG26 82.50 P 2.27 2.27 1.71 1.72 -1.02 41 49 7,040 -38
28AUG26 85.00 P 3.05 3.05 2.40 2.42 -1.32 40 146 2,730 -75
28AUG26 87.50 P 4.04 4.04 3.23 3.33 -1.66 40 146 2,047 +51
28AUG26 90.00 P 5.73 5.73 4.31 4.48 -2.00 40 252 1,716 +24
28AUG26 92.50 P 7.25 7.25 5.70 5.79 -2.38 40 63 1,640 -22
28AUG26 95.00 P 7.57 7.57 7.45 7.34 -2.66 41 30 942 -30
28AUG26 97.50 P 0.00 0.00 0.00 9.13 -2.90 42 0 1,216 0
28AUG26 100.00 P 11.15 11.15 11.15 11.03 -3.10 42 3 1,850 -3
28AUG26 102.50 P 0.00 0.00 0.00 13.05 -3.29 43 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 15.21 -3.43 44 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 17.42 -3.31 45 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 19.71 -3.45 46 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 22.18 -3.39 49 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 24.63 -3.43 52 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.16 -3.39 56 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.44 -3.61 54 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.07 -3.48 60 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 34.23 -3.82 55 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 36.79 -3.76 59 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.15 -3.90 57 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 41.75 -3.82 63 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.52 -3.53 73 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 46.55 -4.00 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.40 -3.65 75 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 51.58 -3.97 64 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.35 -3.70 79 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 56.92 -3.63 83 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.66 -3.39 92 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.12 -3.43 93 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.48 -3.57 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 128 0
29SEP26 57.50 P 0.21 0.22 0.21 0.03 -0.03 41 15 216 +15
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.09 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 -0.15 41 0 470 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.24 41 0 965 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 -0.33 41 0 1,343 0
29SEP26 72.50 P 1.08 1.08 0.99 0.79 -0.47 41 60 5,574 -30
29SEP26 75.00 P 1.38 1.38 1.26 1.17 -0.61 41 35 2,483 +35
29SEP26 77.50 P 1.95 1.95 1.73 1.67 -0.72 41 61 1,889 +60
29SEP26 80.00 P 2.51 2.66 2.19 2.29 -0.85 41 123 4,235 +37
29SEP26 82.50 P 3.48 3.48 2.96 2.94 -1.11 41 66 3,384 -10
29SEP26 85.00 P 5.30 5.30 3.65 3.79 -1.39 41 85 6,032 +38
29SEP26 87.50 P 5.56 5.56 4.84 4.85 -1.61 41 151 3,516 +63
29SEP26 90.00 P 6.74 6.87 5.88 5.97 -1.87 40 670 6,089 +434
29SEP26 92.50 P 8.66 8.66 7.24 7.40 -2.05 41 63 1,856 +2
29SEP26 95.00 P 9.73 9.73 8.73 8.95 -2.29 41 160 14,509 -7
29SEP26 97.50 P 0.00 0.00 0.00 10.42 -2.61 41 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 12.27 -2.51 41 0 6,121 0
29SEP26 102.50 P 0.00 0.00 0.00 14.47 -2.38 44 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 16.47 -2.47 44 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 18.20 -2.97 42 0 2,384 0
29SEP26 110.00 P 20.37 20.37 20.37 19.74 -3.66 36 15 587 0
29SEP26 112.50 P 0.00 0.00 0.00 22.96 -2.79 47 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 24.79 -3.28 43 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 27.21 -3.36 44 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 29.79 -3.37 48 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 32.07 -3.49 48 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 34.23 -3.82 44 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 36.81 -3.74 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.15 -3.90 46 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 41.75 -3.82 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 44.52 -3.53 58 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 46.75 -3.80 54 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 49.40 -3.65 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.63 -3.92 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.35 -3.70 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.92 -3.63 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.66 -3.39 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.12 -3.43 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.48 -3.57 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.06 41 0 80 0
29OCT26 60.00 P 0.00 0.00 0.00 0.17 -0.10 41 0 131 0
29OCT26 62.50 P 0.00 0.00 0.00 0.28 -0.15 41 0 135 0
29OCT26 65.00 P 0.00 0.00 0.00 0.43 -0.23 41 0 241 0
29OCT26 67.50 P 0.00 0.00 0.00 0.65 -0.32 41 0 335 0
29OCT26 70.00 P 1.24 1.25 1.18 0.94 -0.42 41 330 513 +240
29OCT26 72.50 P 1.58 1.58 1.58 1.32 -0.56 41 30 335 +21
29OCT26 75.00 P 1.90 1.92 1.90 1.82 -0.70 41 61 231 +60
29OCT26 77.50 P 2.55 2.58 2.46 2.42 -0.78 41 109 215 +18
29OCT26 80.00 P 3.30 3.30 3.14 3.08 -0.93 41 32 541 0
29OCT26 82.50 P 3.86 3.90 3.86 3.90 -1.09 41 11 1,153 -10
29OCT26 85.00 P 5.28 5.45 4.70 4.74 -1.37 40 109 1,093 +24
29OCT26 87.50 P 6.30 6.57 6.13 5.83 -1.63 40 70 1,708 -20
29OCT26 90.00 P 7.21 7.42 6.94 7.03 -1.79 40 529 624 +429
29OCT26 92.50 P 8.23 8.51 8.23 8.44 -1.96 40 94 438 +90
29OCT26 95.00 P 0.00 0.00 0.00 9.86 -2.26 40 0 0 0
29OCT26 97.50 P 11.93 11.93 11.26 11.49 -2.44 40 321 321 +321
29OCT26 100.00 P 0.00 0.00 0.00 13.20 -2.64 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.03 -2.52 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.96 -2.73 41 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.95 -2.84 41 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.04 - 42 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.07 40 0 447 0
30DEC26 55.00 P 0.64 0.64 0.64 0.23 -0.10 40 23 401 -20
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.15 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 -0.19 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.75 -0.26 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.36 41 0 1,662 0
30DEC26 67.50 P 1.73 1.73 1.73 1.42 -0.44 41 40 578 +29
30DEC26 70.00 P 2.15 2.15 2.12 1.87 -0.53 41 2 9,029 -2
30DEC26 72.50 P 0.00 0.00 0.00 2.40 -0.69 41 0 864 0
30DEC26 75.00 P 3.32 3.33 3.13 3.06 -0.75 41 85 1,137 +29
30DEC26 77.50 P 4.15 4.15 3.77 3.78 -0.83 41 103 1,187 +22
30DEC26 80.00 P 4.85 4.90 4.58 4.53 -1.00 40 32 1,686 -32
30DEC26 82.50 P 5.80 5.90 5.80 5.42 -1.18 40 3 1,598 -2
30DEC26 85.00 P 6.30 6.30 6.30 6.39 -1.32 40 1 4,403 +1
30DEC26 87.50 P 8.10 8.10 7.49 7.52 -1.49 40 135 1,527 +21
30DEC26 90.00 P 9.42 9.42 8.60 8.80 -1.64 40 40 3,261 +24
30DEC26 92.50 P 0.00 0.00 0.00 10.15 -1.84 40 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 11.57 -2.05 40 0 3,144 0
30DEC26 97.50 P 13.35 13.42 12.98 13.13 -2.27 40 14 1,168 +14
30DEC26 100.00 P 14.83 14.83 14.83 14.81 -2.41 40 30 1,590 +30
30DEC26 102.50 P 0.00 0.00 0.00 16.56 -2.56 40 0 1,167 0
30DEC26 105.00 P 18.89 18.89 18.89 18.39 -2.51 40 5 765 0
30DEC26 107.50 P 0.00 0.00 0.00 20.32 -2.59 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 22.41 -2.60 41 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 24.38 -2.75 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.56 -2.95 42 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 28.70 -3.14 42 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 30.85 -2.79 42 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 33.03 -2.91 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 35.50 -2.72 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.77 -3.07 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.07 -3.17 44 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 42.40 -3.26 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.53 -3.57 43 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 46.85 -3.72 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.40 -3.65 44 0 0 0
30DEC26 142.50 P 54.12 54.12 51.41 51.72 -3.87 43 614 3,359 +614
30DEC26 145.00 P 0.00 0.00 0.00 54.35 -3.70 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 56.92 -3.63 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.66 -3.39 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.12 -3.43 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.48 -3.57 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 -0.08 40 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.12 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.15 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.22 40 0 286 0
30MAR27 60.00 P 1.58 1.58 1.58 1.14 -0.28 40 23 6,332 0
30MAR27 62.50 P 1.93 1.93 1.93 1.51 -0.32 40 30 230 +30
30MAR27 65.00 P 0.00 0.00 0.00 1.92 -0.45 40 0 1,191 0
30MAR27 67.50 P 0.00 0.00 0.00 2.46 -0.50 40 0 226 0
30MAR27 70.00 P 3.57 3.57 3.28 3.03 -0.64 40 5 6,164 -4
30MAR27 72.50 P 0.00 0.00 0.00 3.74 -0.64 40 0 327 0
30MAR27 75.00 P 4.56 4.56 4.56 4.47 -0.72 40 30 1,076 -30
30MAR27 77.50 P 5.35 5.35 5.35 5.26 -0.84 40 30 912 -30
30MAR27 80.00 P 0.00 0.00 0.00 6.14 -0.96 40 0 716 0
30MAR27 82.50 P 6.95 6.95 6.95 7.10 -1.18 39 4 342 +4
30MAR27 85.00 P 8.44 8.44 8.30 8.16 -1.32 39 31 648 -31
30MAR27 87.50 P 0.00 0.00 0.00 9.32 -1.48 39 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 10.58 -1.53 39 0 2,999 0
30MAR27 92.50 P 12.40 12.40 11.80 11.94 -1.86 39 6 407 -4
30MAR27 95.00 P 0.00 0.00 0.00 13.38 -1.98 39 0 504 0
30MAR27 97.50 P 0.00 0.00 0.00 15.00 -2.06 39 0 460 0
30MAR27 100.00 P 0.00 0.00 0.00 16.64 -1.91 39 0 946 0
30MAR27 102.50 P 18.64 18.64 18.29 18.30 -2.09 39 60 800 +60
30MAR27 105.00 P 0.00 0.00 0.00 20.11 -2.20 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 22.26 -1.96 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 24.00 -2.21 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 25.79 -2.47 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 27.77 -2.61 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 30.03 -2.48 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 32.12 -2.55 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 34.48 -2.38 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.27 -2.81 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 38.45 -2.88 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.67 -3.05 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 42.93 -2.86 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.18 -3.33 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 47.69 -3.16 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.00 -3.21 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 52.09 -3.55 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.54 -3.55 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.92 -3.64 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.66 -3.39 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.12 -3.43 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.48 -3.57 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 -0.13 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 0.87 -0.20 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.25 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 -0.30 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 1.94 -0.39 40 0 315 0
29JUN27 62.50 P 2.70 2.70 2.70 2.44 -0.43 40 1 117 -1
29JUN27 65.00 P 0.00 0.00 0.00 2.99 -0.54 40 0 3,116 0
29JUN27 67.50 P 3.77 3.77 3.77 3.65 -0.58 40 2 217 +2
29JUN27 70.00 P 0.00 0.00 0.00 4.30 -0.53 40 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 5.01 -0.72 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 5.79 -0.83 39 0 2,300 0
29JUN27 77.50 P 6.67 6.67 6.55 6.63 -0.95 39 17 266 +2
29JUN27 80.00 P 0.00 0.00 0.00 7.60 -1.05 39 0 303 0
29JUN27 82.50 P 0.00 0.00 0.00 8.62 -1.23 38 0 272 0
29JUN27 85.00 P 0.00 0.00 0.00 9.78 -1.29 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 10.98 -1.40 38 0 124 0
29JUN27 90.00 P 12.10 12.27 12.10 12.27 -1.50 38 31 91 +27
29JUN27 92.50 P 0.00 0.00 0.00 13.60 -1.71 38 0 181 0
29JUN27 95.00 P 15.13 15.13 14.97 15.03 -1.87 38 15 16 +13
29JUN27 97.50 P 0.00 0.00 0.00 16.58 -2.01 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 18.20 -1.76 38 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 19.88 -1.95 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 21.54 -2.12 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.53 -2.18 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.38 -2.25 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 27.29 -2.34 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 29.23 -2.21 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 31.04 -2.47 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.09 -2.56 39 0 0 0
TOTAL PUT 10,869 247,298 +3,818
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$ 23.460
30JUL26 15.50 C 0.00 0.00 0.00 8.13 +0.38 141 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.97 +0.25 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.64 +0.42 116 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.13 +0.34 106 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.49 +0.10 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.14 +0.32 91 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.63 +0.39 82 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.03 +0.25 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.66 +0.34 70 0 43 0
30JUL26 21.00 C 0.00 0.00 0.00 2.71 +0.25 58 0 70 0
30JUL26 22.00 C 0.00 0.00 0.00 1.90 +0.12 55 0 163 0
30JUL26 23.00 C 1.50 1.50 1.25 1.26 +0.09 55 63 353 0
30JUL26 24.00 C 1.08 1.18 0.79 0.79 +0.07 55 98 405 -11
30JUL26 25.00 C 0.64 0.70 0.50 0.47 +0.06 55 49 508 -30
30JUL26 26.00 C 0.42 0.42 0.35 0.26 +0.04 56 27 332 +10
30JUL26 27.00 C 0.27 0.27 0.27 0.13 +0.01 55 1 234 +1
30JUL26 28.00 C 0.15 0.15 0.15 0.07 +0.01 56 4 303 -4
30JUL26 29.00 C 0.09 0.09 0.09 0.03 0.00 56 1 333 +1
30JUL26 30.00 C 0.06 0.07 0.06 0.02 0.00 59 37 410 +15
30JUL26 31.00 C 0.04 0.04 0.04 0.01 0.00 60 28 494 +8
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.21 +0.36 85 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.77 +0.48 86 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.20 +0.32 74 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.64 +0.32 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.19 +0.25 62 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.82 +0.40 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.25 +0.26 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.81 +0.23 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.45 +0.22 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.05 +0.22 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.32 +0.33 58 0 93 0
28AUG26 22.00 C 3.00 3.00 3.00 2.58 +0.22 54 2 124 0
28AUG26 23.00 C 0.00 0.00 0.00 1.98 +0.11 53 0 138 0
28AUG26 24.00 C 1.61 1.73 1.58 1.58 +0.16 55 47 100 -17
28AUG26 25.00 C 1.35 1.35 1.35 1.18 +0.13 54 2 129 0
28AUG26 26.00 C 1.00 1.03 0.97 0.90 +0.13 55 47 76 -45
28AUG26 27.00 C 0.81 0.81 0.78 0.66 +0.11 55 63 67 0
28AUG26 28.00 C 0.65 0.65 0.56 0.48 +0.09 55 30 162 +4
28AUG26 29.00 C 0.50 0.50 0.46 0.34 +0.07 55 31 2,062 -3
28AUG26 30.00 C 0.38 0.41 0.38 0.24 +0.06 55 40 354 -40
28AUG26 31.00 C 0.26 0.31 0.26 0.17 +0.04 55 182 471 +148
28AUG26 32.00 C 0.25 0.25 0.24 0.11 +0.02 54 540 613 +494
28AUG26 33.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 122 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.31 +0.33 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.81 +0.31 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.28 +0.23 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.81 +0.25 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.40 +0.29 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.02 +0.35 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.52 +0.27 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.08 +0.24 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.58 +0.10 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.34 +0.26 53 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.68 +0.29 53 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 2.94 +0.09 50 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 2.42 +0.09 50 0 291 0
29SEP26 24.00 C 2.15 2.17 2.15 1.97 +0.08 50 30 187 -15
29SEP26 25.00 C 1.76 1.76 1.66 1.59 +0.07 50 31 163 -15
29SEP26 26.00 C 1.43 1.43 1.43 1.29 +0.09 51 15 49 +12
29SEP26 27.00 C 1.18 1.18 1.17 1.02 +0.07 51 20 118 -7
29SEP26 28.00 C 1.02 1.02 0.95 0.80 +0.06 51 32 98 +1
29SEP26 29.00 C 0.79 0.79 0.78 0.62 +0.05 51 29 196 +28
29SEP26 30.00 C 0.00 0.00 0.00 0.48 +0.04 51 0 279 0
29SEP26 31.00 C 0.51 0.51 0.51 0.36 +0.03 50 6 78 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 53 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 51 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 0.00 51 0 0 0
29SEP26 40.00 C 0.13 0.13 0.13 0.03 0.00 51 24 120 -24
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.31 +0.25 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.96 +0.36 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.46 +0.32 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.96 +0.23 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.55 +0.23 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.16 +0.30 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.35 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.27 +0.15 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.02 +0.30 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.67 +0.32 52 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.99 +0.30 51 0 51 0
29OCT26 22.00 C 3.51 3.51 3.51 3.27 +0.09 48 1 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.76 +0.09 48 0 51 0
29OCT26 24.00 C 2.36 2.36 2.36 2.36 +0.13 50 6 55 0
29OCT26 25.00 C 2.09 2.09 2.09 1.95 +0.10 49 15 65 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.64 +0.12 50 0 17 0
29OCT26 27.00 C 1.42 1.42 1.42 1.35 +0.11 50 15 82 +15
29OCT26 28.00 C 0.00 0.00 0.00 1.10 +0.09 50 0 65 0
29OCT26 29.00 C 0.00 0.00 0.00 0.90 +0.08 50 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 0.73 +0.07 50 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 0.58 +0.05 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.51 +0.20 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.18 +0.29 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.69 +0.22 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.26 +0.20 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.88 +0.22 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.48 +0.20 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.17 +0.27 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 +0.29 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.54 +0.28 51 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.21 +0.28 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 +0.29 51 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.94 +0.18 49 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 +0.11 49 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 +0.02 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 +0.10 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.26 +0.10 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 +0.09 49 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.70 +0.07 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.46 +0.04 49 0 0 0
30DEC26 30.00 C 1.40 1.40 1.40 1.25 +0.04 49 1 7 +1
30DEC26 31.00 C 1.25 1.25 1.25 1.07 +0.03 49 1 19 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.91 +0.03 49 0 300 0
30DEC26 33.00 C 0.90 0.90 0.90 0.78 +0.02 49 1 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 +0.01 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.01 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 0.00 48 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 0.00 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 0.00 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 0.00 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 0.00 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.99 +0.30 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.59 +0.33 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.19 +0.30 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.71 +0.19 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.50 +0.35 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.13 +0.32 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.84 +0.37 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 +0.37 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.07 +0.25 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.76 +0.24 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.13 +0.18 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.79 +0.36 50 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.24 +0.27 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 +0.24 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.34 +0.13 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.92 +0.04 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.68 +0.11 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.40 +0.12 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.17 +0.14 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.95 +0.15 48 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.75 +0.15 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.56 +0.15 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.37 +0.12 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 +0.13 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 +0.12 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 +0.11 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 +0.10 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 +0.09 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 +0.09 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.61 +0.08 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 +0.07 48 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.30 +0.30 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.92 +0.29 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.55 +0.28 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.18 +0.26 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.83 +0.25 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.49 +0.25 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 +0.23 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.84 +0.21 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.54 +0.21 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.25 +0.20 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.68 +0.18 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.18 +0.18 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.70 +0.17 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.28 +0.16 48 0 0 0
29JUN27 25.00 C 4.05 4.05 4.05 3.88 +0.16 48 4 4 +4
29JUN27 26.00 C 0.00 0.00 0.00 3.52 +0.14 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.19 +0.14 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.89 +0.12 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.63 +0.12 47 0 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.37 +0.12 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.15 +0.10 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.95 +0.10 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.75 +0.09 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 +0.07 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.30 +0.07 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.18 +0.06 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.08 +0.07 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.97 +0.06 47 0 12 0
TOTAL CALL 1,523 15,411 +547
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 71 1 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 60 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 140 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 148 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 -0.02 56 0 673 0
30JUL26 21.00 P 0.17 0.18 0.17 0.19 -0.05 55 69 253 0
30JUL26 22.00 P 0.31 0.37 0.31 0.40 -0.12 54 31 206 -29
30JUL26 23.00 P 0.63 0.78 0.63 0.77 -0.12 54 117 481 +94
30JUL26 24.00 P 1.20 1.33 1.20 1.33 -0.12 56 28 974 +7
30JUL26 25.00 P 0.00 0.00 0.00 2.02 -0.16 58 0 267 0
30JUL26 26.00 P 2.33 2.33 2.33 2.77 -0.22 55 1 185 0
30JUL26 27.00 P 0.00 0.00 0.00 3.59 -0.41 47 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.58 -0.28 54 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.60 -0.21 67 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 6.54 -0.26 0 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.57 -0.23 76 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.54 -0.29 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.54 -0.26 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.54 -0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.54 -0.26 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.54 -0.26 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.56 -0.29 115 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.54 -0.27 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 56 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 0.00 56 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 0.00 55 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 0.00 55 0 17 0
28AUG26 18.00 P 0.14 0.14 0.14 0.14 0.00 55 7 54 +7
28AUG26 18.50 P 0.00 0.00 0.00 0.19 0.00 55 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.25 -0.01 54 0 158 0
28AUG26 19.50 P 0.30 0.30 0.29 0.32 -0.03 54 72 81 +66
28AUG26 20.00 P 0.37 0.40 0.37 0.42 -0.02 54 2 92 +2
28AUG26 21.00 P 0.00 0.00 0.00 0.67 -0.04 53 0 96 0
28AUG26 22.00 P 0.91 0.91 0.91 1.01 -0.04 53 1 149 +1
28AUG26 23.00 P 0.00 0.00 0.00 1.47 -0.03 54 0 327 0
28AUG26 24.00 P 1.83 1.85 1.81 2.08 +0.02 56 149 440 +101
28AUG26 25.00 P 2.45 2.63 2.44 2.63 -0.03 54 39 192 +9
28AUG26 26.00 P 0.00 0.00 0.00 3.24 -0.23 51 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 4.05 -0.21 52 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 4.92 -0.12 54 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.76 -0.24 52 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.76 -0.19 58 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.60 -0.33 51 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.72 -0.11 66 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.67 -0.14 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.55 -0.25 55 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.54 -0.26 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.54 -0.26 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.54 -0.26 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.56 -0.29 71 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.54 -0.27 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 6 0
29SEP26 16.50 P 0.13 0.13 0.13 0.12 -0.02 51 2 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.02 51 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.04 50 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.04 51 0 30 0
29SEP26 19.00 P 0.46 0.46 0.46 0.46 -0.04 51 2 148 -2
29SEP26 19.50 P 0.52 0.52 0.52 0.56 -0.05 50 15 125 -15
29SEP26 20.00 P 0.63 0.63 0.63 0.68 -0.05 50 15 178 -15
29SEP26 21.00 P 0.86 0.86 0.86 0.97 -0.07 49 15 262 -15
29SEP26 22.00 P 0.00 0.00 0.00 1.38 -0.06 50 0 152 0
29SEP26 23.00 P 1.67 1.67 1.67 1.84 -0.08 50 15 186 0
29SEP26 24.00 P 2.22 2.23 2.22 2.39 -0.11 50 45 581 +45
29SEP26 25.00 P 2.82 2.86 2.78 3.06 -0.08 52 45 817 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.55 -0.26 47 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 4.35 -0.22 49 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.16 -0.22 50 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.01 -0.21 50 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 7.07 -0.04 57 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.82 -0.22 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.75 -0.17 53 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.68 -0.19 53 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.69 -0.13 57 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.57 -0.25 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.55 -0.26 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.54 -0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.56 -0.29 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.54 -0.27 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.70 -0.10 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.54 -0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.54 -0.27 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.54 -0.27 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.54 -0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.56 -0.25 74 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.54 -0.27 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.56 -0.25 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.54 -0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.54 -0.27 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.54 -0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.08 -0.23 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.54 -0.27 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.04 -0.26 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 -0.02 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.43 -0.03 49 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.53 -0.04 49 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.64 -0.05 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.77 -0.04 49 0 128 0
29OCT26 20.00 P 0.90 0.90 0.90 0.90 -0.05 49 1 165 -1
29OCT26 21.00 P 0.00 0.00 0.00 1.23 -0.07 48 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.65 -0.05 49 0 81 0
29OCT26 23.00 P 0.00 0.00 0.00 2.14 -0.04 49 0 75 0
29OCT26 24.00 P 2.52 2.53 2.48 2.67 -0.06 49 31 221 +30
29OCT26 25.00 P 0.00 0.00 0.00 3.32 -0.05 50 0 75 0
29OCT26 26.00 P 3.84 3.84 3.84 4.01 -0.20 50 15 15 +15
29OCT26 27.00 P 0.00 0.00 0.00 4.62 -0.20 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.41 -0.20 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.19 -0.24 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.07 -0.21 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.91 -0.29 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.92 -0.14 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.04 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.07 48 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.06 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 -0.04 48 0 66 0
30DEC26 19.00 P 0.92 0.92 0.92 1.01 -0.05 48 1 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 -0.07 48 0 1 0
30DEC26 20.00 P 1.30 1.31 1.30 1.33 -0.07 48 3 10 +3
30DEC26 21.00 P 0.00 0.00 0.00 1.71 -0.09 48 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.15 -0.09 48 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 -0.08 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.21 -0.08 48 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.83 -0.08 48 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 +0.03 50 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 -0.16 51 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 -0.09 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.62 -0.22 48 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.44 -0.21 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.32 -0.18 49 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.10 -0.26 48 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.99 -0.25 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.86 -0.28 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.77 -0.27 47 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.69 -0.29 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.64 -0.26 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.57 -0.28 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.56 -0.25 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.70 -0.13 55 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.55 -0.27 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.56 -0.25 51 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.55 -0.26 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.55 -0.25 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.56 -0.25 56 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.01 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.03 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.01 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.01 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.81 -0.02 47 0 8 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 -0.03 47 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 2.69 -0.04 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 3.19 -0.06 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 -0.07 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 4.36 -0.07 47 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 4.93 -0.19 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.67 -0.15 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.40 -0.13 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 -0.16 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.00 -0.07 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.60 -0.28 45 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 -0.23 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.27 -0.30 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 -0.20 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.14 -0.18 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.97 -0.24 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.82 -0.29 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.73 -0.31 45 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.79 -0.18 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.70 -0.22 47 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.56 -0.32 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.03 47 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 -0.04 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.05 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 -0.05 46 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.04 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.56 -0.01 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 -0.05 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.87 -0.06 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 -0.06 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 -0.06 46 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 -0.08 45 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.23 -0.07 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.72 -0.10 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.29 -0.10 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 -0.11 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.52 -0.10 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.22 -0.07 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.92 -0.10 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.65 -0.11 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.40 -0.13 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.18 -0.13 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.98 -0.13 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.80 -0.15 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.63 -0.17 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.48 -0.09 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.34 -0.19 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.21 -0.20 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.10 -0.20 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.94 -0.26 45 0 0 0
TOTAL PUT 722 22,095 +318
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$ 621.000
17JUL26 500.00 C 0.00 0.00 0.00 121.04 -1.04 0 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 111.04 -1.04 0 0 0 0
17JUL26 520.00 C 0.00 0.00 0.00 101.04 -1.04 0 0 0 0
17JUL26 530.00 C 0.00 0.00 0.00 91.04 -1.05 0 0 0 0
17JUL26 540.00 C 0.00 0.00 0.00 81.04 -1.05 0 0 0 0
17JUL26 550.00 C 0.00 0.00 0.00 71.04 -1.05 0 0 1 0
17JUL26 560.00 C 0.00 0.00 0.00 61.05 -1.06 62 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 51.05 -1.12 52 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 41.09 -1.28 53 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 31.28 -1.65 53 0 32 0
17JUL26 600.00 C 12.10 23.50 12.10 22.62 -0.83 63 4 234 -2
17JUL26 610.00 C 7.00 18.00 7.00 14.04 -2.01 56 30 259 +11
17JUL26 620.00 C 5.70 10.70 3.40 7.27 -2.85 51 109 558 +21
17JUL26 630.00 C 2.33 6.00 1.55 3.53 -2.39 54 521 566 -167
17JUL26 640.00 C 2.00 2.75 1.60 1.33 -1.87 54 175 263 +16
17JUL26 650.00 C 0.95 1.00 0.60 0.41 -1.09 54 55 188 +42
17JUL26 660.00 C 0.18 0.38 0.13 0.10 -0.53 53 28 175 -17
17JUL26 670.00 C 0.30 0.30 0.10 0.02 -0.21 53 22 45 -3
17JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 333 0
17JUL26 690.00 C 0.10 0.10 0.10 0.01 -0.01 67 23 102 +23
17JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
17JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 84 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 92 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
17JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 107 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
24JUL26 500.00 C 0.00 0.00 0.00 121.33 -1.05 44 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 111.35 -1.07 45 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 103.41 +0.93 81 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 91.46 -1.14 45 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 81.61 -1.21 45 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 71.90 -1.32 45 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 62.41 -1.45 45 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 53.25 -1.63 45 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 44.58 -1.79 45 0 30 0
24JUL26 590.00 C 0.00 0.00 0.00 36.53 -1.95 45 0 1 0
24JUL26 600.00 C 29.07 29.07 29.07 28.88 -2.42 44 1 20 0
24JUL26 610.00 C 17.73 17.73 17.73 22.76 -1.50 45 15 62 0
24JUL26 620.00 C 11.70 18.01 11.70 17.20 -1.65 45 31 29 -2
24JUL26 630.00 C 10.94 14.60 8.65 12.44 -2.00 44 94 119 +65
24JUL26 640.00 C 7.81 10.67 5.88 9.49 -1.42 46 181 216 +136
24JUL26 650.00 C 5.58 8.00 4.41 6.62 -1.54 46 190 250 +145
24JUL26 660.00 C 3.95 5.80 3.95 4.48 -1.29 45 45 132 +19
24JUL26 670.00 C 2.00 2.21 2.00 2.95 -1.10 45 2 90 +1
24JUL26 680.00 C 1.76 2.65 1.76 1.88 -0.86 45 21 70 +16
24JUL26 690.00 C 0.00 0.00 0.00 1.16 -0.64 45 0 0 0
24JUL26 700.00 C 0.00 0.00 0.00 0.68 -0.45 45 0 27 0
24JUL26 710.00 C 0.58 1.10 0.58 0.40 - 45 15 15 -
30JUL26 400.00 C 0.00 0.00 0.00 221.46 -1.03 65 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 211.47 -1.03 60 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 201.48 -1.03 55 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 191.49 -1.04 47 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 181.51 -1.04 54 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 171.53 -1.04 54 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 161.56 -1.04 53 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 152.23 -0.43 72 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 142.28 -0.46 68 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 132.39 -0.48 64 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 122.62 +0.24 62 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 112.34 -1.04 54 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 104.08 +0.25 64 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 93.29 -1.18 53 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 84.14 -1.23 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 75.30 -1.26 53 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 66.84 -1.29 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 58.80 -1.32 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 51.26 -1.33 53 0 28 0
30JUL26 590.00 C 0.00 0.00 0.00 44.26 -1.34 53 0 20 0
30JUL26 600.00 C 38.60 38.60 38.60 36.94 -1.05 51 15 217 0
30JUL26 610.00 C 0.00 0.00 0.00 31.99 -0.51 53 0 519 0
30JUL26 620.00 C 24.76 27.78 24.76 26.60 -1.08 53 51 434 +34
30JUL26 630.00 C 19.80 22.64 19.80 21.78 -1.09 52 97 297 +50
30JUL26 640.00 C 16.20 20.00 16.20 18.19 -0.59 53 108 460 +102
30JUL26 650.00 C 11.21 16.65 11.21 15.02 -0.76 54 80 338 0
30JUL26 660.00 C 9.25 12.32 8.40 11.87 -1.13 53 17 828 -5
30JUL26 670.00 C 10.21 10.21 9.55 9.55 -0.89 53 37 644 +5
30JUL26 680.00 C 6.70 8.43 5.20 7.67 -0.76 54 41 442 -15
30JUL26 690.00 C 5.36 6.58 4.56 5.98 -0.66 54 19 234 -15
30JUL26 700.00 C 4.56 5.62 3.48 4.61 -0.57 54 71 877 -9
30JUL26 710.00 C 3.20 4.20 3.20 3.52 -0.48 54 3 301 +1
30JUL26 720.00 C 2.55 3.32 2.55 2.66 -0.40 54 15 439 -5
30JUL26 730.00 C 0.00 0.00 0.00 1.94 -0.38 53 0 166 0
30JUL26 740.00 C 0.00 0.00 0.00 1.44 -0.26 53 0 347 0
30JUL26 750.00 C 0.00 0.00 0.00 1.06 -0.21 53 0 540 0
30JUL26 760.00 C 0.00 0.00 0.00 0.77 -0.17 53 0 418 0
30JUL26 770.00 C 0.00 0.00 0.00 0.56 -0.13 53 0 294 0
30JUL26 780.00 C 0.00 0.00 0.00 0.40 -0.10 53 0 197 0
30JUL26 790.00 C 0.00 0.00 0.00 0.28 -0.08 53 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 527 0
30JUL26 810.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 189 0
30JUL26 860.00 C 0.24 0.24 0.24 0.02 -0.01 53 1 103 +1
30JUL26 870.00 C 0.21 0.21 0.21 0.01 -0.01 52 1 72 +1
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 0.00 56 0 253 0
28AUG26 500.00 C 0.00 0.00 0.00 124.29 -1.04 44 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 115.39 -0.51 45 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 107.01 -0.94 46 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 98.52 -0.93 46 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 90.40 -0.90 46 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 82.64 -0.86 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 75.14 -0.87 46 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 68.24 -0.77 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 61.48 -0.77 46 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 55.45 -0.70 46 0 198 0
28AUG26 600.00 C 43.22 48.72 43.22 48.82 -0.30 45 30 180 +30
28AUG26 610.00 C 38.45 45.15 38.45 44.24 -0.10 46 32 136 +31
28AUG26 620.00 C 34.20 40.11 34.20 39.80 +0.24 46 40 136 +29
28AUG26 630.00 C 30.27 30.27 30.27 34.90 -0.24 46 2 86 +2
28AUG26 640.00 C 30.60 31.50 30.60 31.29 +0.17 47 16 690 +15
28AUG26 650.00 C 27.10 28.90 27.10 27.79 +0.29 47 16 777 +16
28AUG26 660.00 C 19.50 22.30 19.50 24.29 +0.12 47 4 177 0
28AUG26 670.00 C 0.00 0.00 0.00 21.31 -0.14 47 0 481 0
28AUG26 680.00 C 18.00 18.00 17.64 18.36 -0.36 47 22 352 +2
28AUG26 690.00 C 0.00 0.00 0.00 16.04 -0.31 47 0 397 0
28AUG26 700.00 C 14.62 14.62 14.62 13.73 -0.31 46 20 2,126 0
28AUG26 710.00 C 10.35 10.40 10.35 11.90 -0.23 46 8 137 +4
28AUG26 720.00 C 11.00 11.00 11.00 10.16 -0.23 46 1 378 0
28AUG26 730.00 C 7.40 7.40 7.40 8.69 -0.17 46 8 229 0
28AUG26 740.00 C 6.90 6.90 6.90 7.42 -0.17 46 1 465 0
28AUG26 750.00 C 7.83 7.83 7.83 6.23 -0.13 46 5 348 -5
28AUG26 760.00 C 6.91 6.91 6.91 5.34 -0.12 46 12 173 +10
28AUG26 770.00 C 4.97 5.89 4.92 4.44 -0.13 46 36 113 +26
28AUG26 780.00 C 0.00 0.00 0.00 3.77 -0.09 46 0 170 0
28AUG26 790.00 C 4.22 4.24 4.22 3.16 -0.09 46 48 85 +24
28AUG26 800.00 C 4.02 4.56 3.04 2.62 -0.06 46 35 3,245 +2
28AUG26 810.00 C 0.00 0.00 0.00 2.15 -0.12 46 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.76 -0.11 46 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 1.47 -0.04 46 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 1.23 -0.03 46 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.98 -0.03 46 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.83 -0.03 46 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.68 -0.02 46 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.46 -0.01 46 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.37 -0.01 46 1 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.16 0.00 46 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.04 0.00 46 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 301.70 -1.01 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 291.72 -1.01 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 281.75 -1.01 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 271.77 -1.01 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 261.80 -1.01 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 251.83 -1.01 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 241.87 -1.02 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 231.93 -1.02 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 222.01 -1.03 43 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 212.14 -1.03 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 202.33 -1.04 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 192.59 -1.04 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 182.30 -1.72 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 173.41 -1.08 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 164.08 -1.09 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 154.98 +0.58 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 145.98 +0.48 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 137.06 -1.14 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 128.00 +2.19 42 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 120.78 +0.44 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 113.19 +3.17 45 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 105.37 +2.90 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 97.13 -1.17 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 89.90 -1.16 43 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 83.25 -1.17 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 76.62 -1.17 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 70.68 -1.14 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 64.80 -1.14 43 0 36 0
29SEP26 600.00 C 53.03 53.03 53.03 59.40 -1.09 43 15 245 +15
29SEP26 610.00 C 48.44 48.44 48.44 53.38 -0.36 42 15 1,175 +15
29SEP26 620.00 C 50.40 50.40 48.50 48.79 -0.11 43 20 209 +20
29SEP26 630.00 C 0.00 0.00 0.00 44.55 -0.53 43 0 1,973 0
29SEP26 640.00 C 0.00 0.00 0.00 40.73 -0.57 43 0 319 0
29SEP26 650.00 C 0.00 0.00 0.00 37.11 -0.63 43 0 2,694 0
29SEP26 660.00 C 0.00 0.00 0.00 34.35 +0.21 44 0 198 0
29SEP26 670.00 C 28.96 28.96 28.96 30.93 -0.06 44 15 74 +15
29SEP26 680.00 C 25.78 25.78 25.78 28.02 -0.11 44 30 200 +13
29SEP26 690.00 C 23.61 23.61 23.61 25.10 -0.40 44 15 180 0
29SEP26 700.00 C 18.94 23.93 18.94 22.46 -0.42 44 9 1,057 -3
29SEP26 710.00 C 0.00 0.00 0.00 20.20 -0.73 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 17.93 -0.20 44 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 16.02 -0.61 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 14.31 -0.61 44 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 12.61 -0.61 44 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 11.23 -0.15 44 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 9.98 -0.19 44 0 1,515 0
29SEP26 780.00 C 0.00 0.00 0.00 8.49 -0.75 43 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 7.51 -0.38 43 0 204 0
29SEP26 800.00 C 7.50 7.50 7.50 6.86 -0.18 44 30 975 +30
29SEP26 810.00 C 0.00 0.00 0.00 5.81 -0.38 43 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 5.10 -0.28 43 0 381 0
29SEP26 830.00 C 5.82 7.00 5.82 4.52 -0.28 43 63 410 +60
29SEP26 840.00 C 0.00 0.00 0.00 3.94 -0.28 43 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.40 -0.24 43 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 3.02 -0.20 43 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.64 -0.20 43 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 2.26 -0.20 43 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 1.99 -0.14 43 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.75 -0.14 43 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.50 -0.15 43 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 1.28 -0.12 43 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.14 -0.09 43 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.99 -0.09 43 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.84 -0.09 43 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.72 -0.07 43 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.64 -0.06 43 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.46 -0.06 43 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 134.07 +2.49 43 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 125.70 -1.28 42 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 117.27 -0.86 41 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 111.53 -0.71 43 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 104.48 -0.63 43 0 0 0
29OCT26 550.00 C 92.32 92.32 92.32 97.91 -0.63 43 15 16 +15
29OCT26 560.00 C 0.00 0.00 0.00 91.35 -0.62 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 85.33 -0.54 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 79.51 -0.54 43 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 73.73 -0.50 43 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 68.69 -0.45 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 62.21 -0.21 42 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 57.46 -2.37 42 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 53.24 -0.83 42 0 33 0
29OCT26 640.00 C 0.00 0.00 0.00 49.39 -0.33 42 0 31 0
29OCT26 650.00 C 0.00 0.00 0.00 46.42 +0.50 43 0 51 0
29OCT26 660.00 C 0.00 0.00 0.00 42.91 +0.54 43 0 30 0
29OCT26 670.00 C 38.74 38.74 38.74 39.72 +0.64 43 15 15 +15
29OCT26 680.00 C 34.44 35.09 32.99 36.99 +1.05 44 132 68 +57
29OCT26 690.00 C 0.00 0.00 0.00 33.78 +0.67 44 0 16 0
29OCT26 700.00 C 29.07 29.07 29.07 31.25 +0.01 44 15 15 +15
29OCT26 710.00 C 28.00 28.00 28.00 28.38 -0.21 44 3 30 -3
29OCT26 720.00 C 0.00 0.00 0.00 26.11 -0.15 44 0 77 0
29OCT26 730.00 C 22.54 22.54 22.54 23.89 -0.15 44 15 30 +15
29OCT26 740.00 C 0.00 0.00 0.00 21.66 -0.15 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 19.73 -0.11 44 0 1 0
29OCT26 760.00 C 16.50 16.50 16.50 18.06 -0.10 44 45 73 +45
29OCT26 770.00 C 0.00 0.00 0.00 15.91 -0.10 43 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 14.29 -0.53 43 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 13.10 -0.46 43 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 245.13 +1.79 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 235.79 -1.06 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 226.69 -1.06 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 217.61 -1.06 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 208.73 +1.52 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 199.99 +1.48 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 191.32 -1.07 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 183.01 -1.07 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 174.70 -1.07 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 166.69 -1.07 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 158.90 -1.07 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 151.12 -1.06 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 143.85 -1.05 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 136.68 +1.56 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 129.50 +1.39 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 122.99 +1.65 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 116.51 +1.77 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 108.90 -2.17 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 104.22 +2.16 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 98.49 +1.99 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 92.76 +1.82 42 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 87.54 +1.72 42 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 82.59 -2.28 42 0 725 0
30DEC26 610.00 C 0.00 0.00 0.00 75.35 -3.23 40 0 177 0
30DEC26 620.00 C 0.00 0.00 0.00 71.69 -0.57 41 0 57 0
30DEC26 630.00 C 0.00 0.00 0.00 67.45 -0.54 41 0 79 0
30DEC26 640.00 C 0.00 0.00 0.00 63.42 -0.24 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 59.61 -0.53 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 55.99 -0.54 41 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 52.57 +0.18 41 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 49.33 +0.26 41 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 46.29 +0.53 42 0 129 0
30DEC26 700.00 C 42.00 42.00 42.00 43.78 +0.72 42 1 69 0
30DEC26 710.00 C 38.00 38.00 38.00 40.30 -0.82 41 1 80 0
30DEC26 720.00 C 0.00 0.00 0.00 37.85 -0.09 42 0 1,102 0
30DEC26 730.00 C 0.00 0.00 0.00 35.10 +0.16 42 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 32.02 -0.58 41 0 46 0
30DEC26 750.00 C 31.30 31.30 31.30 29.98 -0.58 41 7 135 +7
30DEC26 760.00 C 0.00 0.00 0.00 27.94 -0.58 41 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 26.00 -0.48 41 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 24.35 -0.93 41 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 23.91 -0.50 42 0 399 0
30DEC26 800.00 C 0.00 0.00 0.00 22.28 +0.15 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 19.90 -0.65 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 18.84 -0.14 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.72 +0.08 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 16.43 -0.07 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 15.41 -0.05 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 13.81 -0.40 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 12.67 -0.40 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.85 -0.31 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 11.05 -0.31 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 10.25 -0.31 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.44 -0.31 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.64 -0.31 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 8.05 -0.23 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.51 -0.23 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.97 -0.23 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 6.42 -0.24 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.88 -0.23 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.41 -0.17 42 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 5.21 -0.17 42 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.70 -0.17 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 241.87 -0.63 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 233.23 -0.62 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 224.61 -0.59 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 216.39 -0.49 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 208.18 -0.48 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 200.05 -0.39 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 192.36 -0.33 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 184.67 -0.32 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 177.01 -0.28 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 169.94 -0.15 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 162.87 -0.14 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 155.80 +2.16 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.22 +0.03 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.84 +0.04 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 136.46 +2.43 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 130.19 +0.17 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 124.56 +0.21 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 118.93 +0.23 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 113.30 +0.24 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 107.92 +0.37 40 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 103.06 +2.08 40 0 331 0
30MAR27 600.00 C 0.00 0.00 0.00 98.21 +1.99 40 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 90.91 -0.85 39 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 87.39 -1.89 40 0 387 0
30MAR27 630.00 C 0.00 0.00 0.00 83.21 +0.13 40 0 936 0
30MAR27 640.00 C 0.00 0.00 0.00 79.21 -0.40 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 75.38 -1.60 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 71.72 -0.37 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 68.21 -0.48 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 64.86 -0.65 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 61.66 -0.69 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 59.11 +2.58 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 55.64 +2.16 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 52.99 +2.08 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 51.85 +1.94 41 0 63 0
30MAR27 740.00 C 0.00 0.00 0.00 47.69 +2.07 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 45.04 +1.64 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 41.18 -0.64 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 39.19 -0.29 40 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 37.21 -0.50 40 0 102 0
30MAR27 790.00 C 0.00 0.00 0.00 35.23 -0.43 40 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 33.61 +0.01 40 0 128 0
30MAR27 810.00 C 0.00 0.00 0.00 31.62 +0.07 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 30.55 +0.60 40 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 29.02 +0.61 40 0 577 0
30MAR27 840.00 C 0.00 0.00 0.00 27.49 +0.61 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 26.35 +1.01 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 24.44 +0.64 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 22.91 +0.56 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 21.78 +0.54 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 20.67 +0.54 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 19.57 +0.56 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 168.64 -0.65 41 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 162.38 +4.24 41 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 156.12 -0.64 41 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 150.14 -0.56 41 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 144.63 +3.80 41 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 139.11 +3.63 41 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 133.60 -0.55 41 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 128.08 +3.31 41 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 123.32 -0.48 41 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 115.02 -0.46 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 110.42 -0.45 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 105.82 -0.45 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 101.39 -0.37 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 97.53 -0.37 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 93.67 -0.37 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 89.82 -0.36 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 85.96 -0.36 39 0 1 0
29JUN27 670.00 C 0.00 0.00 0.00 82.15 -0.31 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 79.00 -0.29 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 75.86 -0.28 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 72.71 -0.28 40 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 69.56 -0.29 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 66.42 -0.28 40 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 63.58 -0.53 40 0 25 0
29JUN27 740.00 C 0.00 0.00 0.00 61.09 -0.55 40 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 58.71 -0.56 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 57.84 -0.22 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 55.27 -0.21 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 52.70 -0.21 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 50.38 -0.16 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 48.40 -0.16 41 0 106 0
29JUN27 810.00 C 0.00 0.00 0.00 46.43 -0.15 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 44.45 -0.92 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 42.47 -0.15 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 40.50 -0.14 41 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 38.52 -0.15 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 36.98 -0.10 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 35.50 -0.11 41 0 31 0
TOTAL CALL 2,916 65,039 +966
17JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
17JUL26 510.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
17JUL26 520.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 530.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 0.01 0.00 89 0 73 0
17JUL26 550.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
17JUL26 560.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 41 0
17JUL26 570.00 P 0.40 0.40 0.40 0.01 -0.07 57 12 73 +10
17JUL26 580.00 P 0.80 1.00 0.25 0.04 -0.24 53 91 174 -9
17JUL26 590.00 P 2.30 2.50 0.72 0.22 -0.62 53 74 297 +25
17JUL26 600.00 P 2.46 4.70 1.00 0.93 -1.21 54 630 367 -253
17JUL26 610.00 P 5.38 7.17 2.40 2.81 -1.80 54 137 122 -3
17JUL26 620.00 P 6.50 7.47 5.00 6.65 -1.96 55 597 382 -131
17JUL26 630.00 P 18.50 18.50 16.61 12.48 -1.85 54 2 18 -2
17JUL26 640.00 P 17.61 17.61 17.61 20.44 -1.22 56 7 85 -7
17JUL26 650.00 P 0.00 0.00 0.00 29.35 -0.02 53 0 77 0
17JUL26 660.00 P 0.00 0.00 0.00 39.07 +0.54 53 0 228 0
17JUL26 670.00 P 0.00 0.00 0.00 49.00 +0.84 0 0 1 0
17JUL26 680.00 P 0.00 0.00 0.00 59.00 +0.97 0 0 8 0
17JUL26 690.00 P 0.00 0.00 0.00 69.00 +1.00 0 0 14 0
17JUL26 700.00 P 0.00 0.00 0.00 79.00 +1.00 0 0 5 0
17JUL26 710.00 P 0.00 0.00 0.00 89.00 +1.00 0 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 99.00 +1.00 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 109.00 +1.00 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 119.00 +1.00 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 129.00 +1.00 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 139.00 +1.00 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 149.00 +1.00 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.11 -0.10 45 2 6 -2
24JUL26 540.00 P 0.00 0.00 0.00 0.26 -0.17 45 0 16 0
24JUL26 550.00 P 0.00 0.00 0.00 0.53 -0.31 45 0 66 0
24JUL26 560.00 P 2.20 2.99 1.50 1.04 -0.45 45 4 103 +2
24JUL26 570.00 P 3.80 4.62 3.00 1.95 -0.56 45 28 85 +24
24JUL26 580.00 P 5.22 6.33 3.32 3.28 -0.80 45 136 169 +136
24JUL26 590.00 P 6.93 7.50 5.00 5.31 -0.95 45 62 153 +61
24JUL26 600.00 P 12.18 12.18 8.00 8.03 -1.15 45 67 53 +37
24JUL26 610.00 P 17.00 17.04 11.80 11.58 -1.34 45 10 21 +2
24JUL26 620.00 P 17.69 17.69 15.60 16.11 -1.42 45 5 17 +4
24JUL26 630.00 P 0.00 0.00 0.00 21.71 -1.34 46 0 2 0
24JUL26 640.00 P 0.00 0.00 0.00 28.26 -1.17 46 0 45 0
24JUL26 650.00 P 0.00 0.00 0.00 35.09 -0.46 45 0 0 0
24JUL26 660.00 P 0.00 0.00 0.00 43.02 -0.22 45 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 51.54 +0.02 45 0 10 0
24JUL26 680.00 P 0.00 0.00 0.00 60.51 -1.09 45 0 7 0
24JUL26 690.00 P 0.00 0.00 0.00 69.84 +0.45 45 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 79.42 +0.62 45 0 0 0
24JUL26 710.00 P 0.00 0.00 0.00 89.18 - 45 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 59 0
30JUL26 460.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 53 0
30JUL26 490.00 P 0.77 0.77 0.77 0.23 -0.03 53 5 148 0
30JUL26 500.00 P 0.96 0.96 0.92 0.40 -0.05 53 4 665 +1
30JUL26 510.00 P 1.40 1.40 1.30 0.67 -0.08 53 6 152 +6
30JUL26 520.00 P 0.00 0.00 0.00 1.09 -0.10 53 0 57 0
30JUL26 530.00 P 2.80 2.80 2.80 1.69 -0.20 53 2 692 0
30JUL26 540.00 P 3.75 3.75 2.90 2.61 -0.19 53 7 264 -1
30JUL26 550.00 P 4.03 4.03 3.73 3.79 -0.23 54 3 538 +1
30JUL26 560.00 P 5.75 5.75 5.00 5.33 -0.27 54 5 654 0
30JUL26 570.00 P 8.04 8.04 7.00 7.22 -0.40 53 6 2,541 0
30JUL26 580.00 P 13.00 13.00 8.70 9.76 -0.34 53 60 485 +7
30JUL26 590.00 P 15.50 15.50 12.50 12.68 -0.46 53 151 1,370 +76
30JUL26 600.00 P 19.00 19.00 14.70 15.88 -0.92 52 77 1,090 +70
30JUL26 610.00 P 21.62 21.62 18.00 19.96 -0.88 52 80 824 +10
30JUL26 620.00 P 29.00 29.00 25.48 25.37 -0.40 54 4 392 +2
30JUL26 630.00 P 0.00 0.00 0.00 30.51 -0.76 53 0 245 0
30JUL26 640.00 P 0.00 0.00 0.00 36.90 -0.59 54 0 413 0
30JUL26 650.00 P 52.09 52.09 52.09 43.69 +0.60 54 1 612 -1
30JUL26 660.00 P 52.00 52.00 52.00 50.98 -0.68 55 1 265 -1
30JUL26 670.00 P 0.00 0.00 0.00 57.86 +0.21 53 0 404 0
30JUL26 680.00 P 65.00 68.12 65.00 65.84 +0.35 53 2 349 -1
30JUL26 690.00 P 0.00 0.00 0.00 74.14 +0.37 53 0 223 0
30JUL26 700.00 P 0.00 0.00 0.00 82.89 +0.49 53 0 355 0
30JUL26 710.00 P 0.00 0.00 0.00 91.85 +0.61 53 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 102.71 -0.67 61 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 110.92 -2.06 56 0 173 0
30JUL26 740.00 P 0.00 0.00 0.00 119.58 -1.77 50 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 130.13 -2.50 58 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 140.15 -2.48 61 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 149.28 -3.12 55 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 159.62 -2.30 62 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 169.36 -2.74 62 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 180.65 -1.03 77 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 189.00 -2.71 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 199.28 -2.36 68 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 209.00 +0.11 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 219.00 +1.00 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 229.00 +1.00 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 239.00 +1.00 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 249.00 +1.00 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 259.00 +1.00 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 269.00 +1.00 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 279.00 +1.00 0 0 0 0
28AUG26 500.00 P 4.31 4.50 4.31 3.72 +0.08 46 11 62 +11
28AUG26 510.00 P 6.39 6.46 5.31 4.82 +0.09 46 75 65 +55
28AUG26 520.00 P 6.40 6.40 6.40 6.33 +0.12 46 1 531 0
28AUG26 530.00 P 0.00 0.00 0.00 8.03 +0.17 46 0 101 0
28AUG26 540.00 P 11.55 11.55 9.66 10.08 +0.17 46 53 115 +52
28AUG26 550.00 P 12.65 12.65 11.55 12.44 +0.14 46 8 115 +2
28AUG26 560.00 P 17.80 17.80 17.80 14.77 -0.14 46 1 133 +1
28AUG26 570.00 P 0.00 0.00 0.00 17.85 -0.11 46 0 2,253 0
28AUG26 580.00 P 24.00 25.40 23.50 21.10 -0.20 46 16 1,437 0
28AUG26 590.00 P 25.59 25.59 25.23 24.83 -0.18 45 2 561 +1
28AUG26 600.00 P 29.00 29.00 29.00 29.17 -0.04 45 1 1,167 -1
28AUG26 610.00 P 34.26 34.26 34.26 33.91 +0.03 45 15 346 0
28AUG26 620.00 P 0.00 0.00 0.00 38.85 -0.27 45 0 293 0
28AUG26 630.00 P 0.00 0.00 0.00 44.95 +0.02 46 0 346 0
28AUG26 640.00 P 0.00 0.00 0.00 50.78 -0.19 46 0 422 0
28AUG26 650.00 P 0.00 0.00 0.00 57.30 +0.09 46 4 384 0
28AUG26 660.00 P 0.00 0.00 0.00 64.46 -0.14 47 0 142 0
28AUG26 670.00 P 0.00 0.00 0.00 71.64 -0.08 47 0 181 0
28AUG26 680.00 P 0.00 0.00 0.00 77.96 +0.72 46 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 85.71 +0.76 46 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 93.48 +0.77 46 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 101.71 +0.83 46 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 110.66 -1.80 47 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 119.26 +1.54 47 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 128.26 -0.04 48 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 138.35 +2.20 50 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 146.23 +0.90 48 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 155.19 +0.46 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 162.89 -1.06 43 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 173.39 -0.64 46 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 184.20 +0.07 51 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 192.94 +0.88 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 201.97 -2.69 46 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 211.69 -0.01 46 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 222.62 +1.46 52 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 229.85 -0.61 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 240.94 -2.22 45 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 251.45 -2.04 51 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 260.74 -1.97 46 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 270.26 -2.49 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 280.53 +1.06 46 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 290.05 -2.31 0 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 300.39 -1.64 46 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 310.32 +1.07 46 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 319.49 -0.01 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 330.23 +0.34 46 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 340.18 -1.76 46 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 350.14 +1.08 45 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 360.11 +1.11 46 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 370.08 +1.09 46 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 380.05 +1.09 46 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 0.00 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 0.00 43 0 102 0
29SEP26 360.00 P 0.00 0.00 0.00 0.08 0.00 43 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 131 0
29SEP26 390.00 P 0.00 0.00 0.00 0.30 -0.01 43 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.63 -0.03 43 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.89 -0.04 43 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.22 -0.04 43 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 1.68 -0.06 43 0 1,675 0
29SEP26 450.00 P 0.00 0.00 0.00 2.20 -0.07 43 0 2,883 0
29SEP26 460.00 P 0.00 0.00 0.00 2.95 -0.07 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.77 -0.09 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.85 -0.10 43 0 577 0
29SEP26 490.00 P 8.15 8.15 8.15 6.06 -0.11 43 10 163 +10
29SEP26 500.00 P 0.00 0.00 0.00 7.79 -0.12 44 0 4,377 0
29SEP26 510.00 P 10.10 10.10 10.10 9.52 -0.13 44 2 96 +2
29SEP26 520.00 P 0.00 0.00 0.00 11.60 -0.13 44 0 166 0
29SEP26 530.00 P 0.00 0.00 0.00 13.86 -0.14 44 0 242 0
29SEP26 540.00 P 16.00 16.00 16.00 16.57 -0.14 44 2 576 0
29SEP26 550.00 P 0.00 0.00 0.00 19.40 -0.12 44 1,700 1,867 +1,673
29SEP26 560.00 P 24.28 24.28 24.28 22.53 -0.21 44 1 338 +1
29SEP26 570.00 P 0.00 0.00 0.00 25.97 -0.16 44 0 489 0
29SEP26 580.00 P 34.70 34.70 34.70 29.78 -0.17 43 1 681 0
29SEP26 590.00 P 0.00 0.00 0.00 33.98 -0.19 44 0 718 0
29SEP26 600.00 P 38.79 38.79 37.20 38.53 -0.26 43 21 1,964 +20
29SEP26 610.00 P 47.91 47.91 47.91 43.45 -0.10 44 15 1,350 +15
29SEP26 620.00 P 49.30 49.30 49.30 48.72 +0.01 44 10 223 0
29SEP26 630.00 P 0.00 0.00 0.00 54.33 -0.42 44 0 359 0
29SEP26 640.00 P 0.00 0.00 0.00 60.91 -0.05 44 0 490 0
29SEP26 650.00 P 0.00 0.00 0.00 67.30 -0.02 45 0 527 0
29SEP26 660.00 P 0.00 0.00 0.00 73.97 +0.03 45 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 80.91 +0.06 45 0 250 0
29SEP26 680.00 P 0.00 0.00 0.00 88.15 +0.10 45 0 292 0
29SEP26 690.00 P 105.38 105.38 105.38 94.05 +0.40 44 3 271 0
29SEP26 700.00 P 0.00 0.00 0.00 102.11 -1.04 45 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 109.87 -0.21 45 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 117.69 +0.16 45 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 125.52 -2.05 45 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 135.00 -1.18 46 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 143.51 -1.26 46 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 152.17 -0.33 46 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 160.95 +0.48 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 170.06 -1.80 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 178.29 -2.82 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 187.89 +0.28 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 197.73 -2.31 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 204.72 -4.71 44 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 214.61 -4.44 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 223.18 -1.44 43 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 232.71 -5.18 43 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 242.36 -1.68 43 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 252.01 -5.10 43 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 261.69 -1.41 43 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 271.46 -5.18 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 281.24 -4.33 43 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 291.04 -1.32 43 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 300.86 -1.17 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 310.73 +0.96 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 320.61 +0.97 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 330.49 +0.60 43 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 340.40 -1.54 43 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 350.32 +1.00 43 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 360.24 +0.99 43 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 370.17 +1.00 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 380.12 +1.01 43 0 0 0
29OCT26 500.00 P 13.00 13.00 13.00 12.46 +0.27 44 8 9 +8
29OCT26 510.00 P 0.00 0.00 0.00 14.58 +0.27 44 0 1 0
29OCT26 520.00 P 0.00 0.00 0.00 17.18 +0.34 44 0 0 0
29OCT26 530.00 P 22.00 22.00 22.00 19.93 +0.35 44 15 16 +15
29OCT26 540.00 P 0.00 0.00 0.00 22.91 +0.43 44 0 24 0
29OCT26 550.00 P 28.20 28.20 28.20 26.37 +0.43 44 2 23 +2
29OCT26 560.00 P 0.00 0.00 0.00 29.85 +0.44 44 0 81 0
29OCT26 570.00 P 33.00 33.00 33.00 33.14 -0.04 43 5 166 0
29OCT26 580.00 P 0.00 0.00 0.00 37.91 +0.63 44 0 213 0
29OCT26 590.00 P 0.00 0.00 0.00 41.68 -0.09 43 0 255 0
29OCT26 600.00 P 0.00 0.00 0.00 46.43 +0.02 43 0 223 0
29OCT26 610.00 P 55.20 55.20 55.20 52.41 +0.99 44 1 5 +1
29OCT26 620.00 P 58.96 58.96 58.96 56.80 -0.24 44 25 87 +25
29OCT26 630.00 P 0.00 0.00 0.00 62.92 +0.41 44 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 69.62 +3.30 45 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 73.55 +0.77 43 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 81.29 -0.34 44 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 87.22 -1.10 44 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 94.20 -0.90 44 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 101.70 -0.81 44 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 109.60 -0.33 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 116.67 -0.26 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 124.67 -0.24 45 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 133.29 +1.22 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 140.89 0.00 45 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 149.21 +0.11 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 157.63 +0.73 46 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 166.13 -0.52 46 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 175.25 +0.54 47 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 180.66 -2.19 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.23 -0.02 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.77 -0.02 42 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 3.53 -0.03 42 0 1,761 0
30DEC26 410.00 P 0.00 0.00 0.00 4.32 -0.03 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.32 -0.03 42 0 46 0
30DEC26 430.00 P 6.70 6.70 6.70 6.45 -0.03 42 1 286 +1
30DEC26 440.00 P 0.00 0.00 0.00 7.66 -0.03 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 9.22 -0.03 42 0 154 0
30DEC26 460.00 P 0.00 0.00 0.00 10.78 -0.04 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 12.66 -0.03 42 0 246 0
30DEC26 480.00 P 15.50 15.50 15.50 15.19 +0.41 42 1 144 0
30DEC26 490.00 P 0.00 0.00 0.00 17.35 -0.03 42 0 100 0
30DEC26 500.00 P 21.00 21.00 21.00 20.06 -0.01 42 2 178 +2
30DEC26 510.00 P 0.00 0.00 0.00 22.18 -0.68 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 24.91 -0.76 42 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 29.07 -0.06 42 0 93 0
30DEC26 540.00 P 32.00 32.00 32.00 32.47 -0.08 42 10 193 +10
30DEC26 550.00 P 0.00 0.00 0.00 36.19 +1.72 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 39.86 -0.50 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 44.03 -0.63 42 0 361 0
30DEC26 580.00 P 48.00 48.00 48.00 48.48 +1.76 42 9 111 +9
30DEC26 590.00 P 57.89 58.77 57.89 53.18 +1.82 42 38 377 +38
30DEC26 600.00 P 63.21 63.98 63.21 58.13 -0.32 42 104 2,172 +46
30DEC26 610.00 P 68.68 69.57 68.68 63.33 -0.10 42 100 108 +83
30DEC26 620.00 P 0.00 0.00 0.00 68.77 +1.90 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 74.44 -0.08 42 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 80.92 +0.07 43 0 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 86.97 +0.45 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 93.33 +0.47 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 99.63 +0.11 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 106.44 +0.13 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 113.44 +0.16 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 121.19 +4.05 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 127.69 -0.69 43 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 135.13 -0.74 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 142.88 -0.52 44 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 150.53 -0.72 44 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 155.20 -4.17 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 167.08 -0.45 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 174.44 -1.27 44 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 179.24 +0.58 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 187.68 -5.04 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 196.15 -3.67 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 204.64 +0.59 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 213.18 +0.60 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 222.02 +0.68 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 230.94 +0.69 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 239.88 +0.69 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 248.85 +0.70 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 257.87 -3.38 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 267.13 +0.77 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 276.42 -3.02 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 285.72 -2.90 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 295.06 +0.79 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 304.44 -2.70 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 313.96 +0.85 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 323.52 +0.86 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 333.09 +0.86 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 342.69 +0.75 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 352.32 +0.88 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 362.00 +0.91 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 371.75 -1.52 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 381.50 +0.92 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 6.08 +0.40 40 0 181 0
30MAR27 400.00 P 0.00 0.00 0.00 7.23 +0.41 40 0 536 0
30MAR27 410.00 P 0.00 0.00 0.00 8.43 +0.46 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 10.01 +0.54 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.61 +0.56 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.30 +0.66 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 15.42 +0.71 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 17.55 +0.73 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 19.73 +0.78 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 22.47 +0.89 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 25.22 +0.91 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 27.99 +0.93 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 31.25 +1.07 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 34.70 +1.09 40 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 38.17 +1.11 40 0 30 0
30MAR27 540.00 P 0.00 0.00 0.00 41.78 +1.23 40 0 48 0
30MAR27 550.00 P 49.00 49.00 45.70 45.98 -0.08 40 11 55 +9
30MAR27 560.00 P 0.00 0.00 0.00 51.05 +2.13 41 0 131 0
30MAR27 570.00 P 0.00 0.00 0.00 55.52 +1.57 41 0 55 0
30MAR27 580.00 P 0.00 0.00 0.00 60.21 +0.94 41 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 65.11 +2.61 41 0 347 0
30MAR27 600.00 P 0.00 0.00 0.00 70.22 +3.52 41 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 75.06 +1.56 41 0 246 0
30MAR27 620.00 P 0.00 0.00 0.00 80.54 +2.82 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 86.72 +3.70 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 93.16 +3.79 41 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 96.39 -1.04 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 105.67 +3.53 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 111.91 +1.26 42 0 66 0
30MAR27 680.00 P 0.00 0.00 0.00 118.55 +1.14 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 125.34 +1.14 42 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 132.30 +1.28 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 135.66 +1.67 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 142.93 +1.67 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 150.24 -2.77 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 157.56 +1.69 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 164.93 -3.20 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 172.42 +1.66 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 180.34 +1.66 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 188.29 +1.67 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 196.27 +1.67 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 204.28 +1.67 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 212.34 +1.66 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 220.73 +1.61 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 229.23 +1.61 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 237.76 +1.61 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 246.32 +1.60 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 254.92 -4.98 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 263.57 -4.99 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 272.52 -4.78 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 281.50 +1.51 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 290.51 +1.50 40 0 0 0
29JUN27 500.00 P 42.68 42.68 42.68 38.57 +0.41 41 15 17 +15
29JUN27 510.00 P 0.00 0.00 0.00 42.18 +0.41 41 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 45.82 +0.41 41 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 49.78 +0.49 41 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 54.18 +0.50 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 58.58 +0.51 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 63.00 +0.51 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 67.49 +0.53 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 72.69 +0.59 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 77.90 +0.59 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 83.14 +0.60 42 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 88.41 +0.61 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 93.91 +0.69 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 99.93 +0.69 42 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 105.97 +0.69 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 112.04 +0.70 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 118.13 +0.70 42 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 124.36 +0.77 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 131.17 +0.78 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 138.00 +0.78 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 144.85 +0.79 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 151.74 +0.79 42 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 154.05 +0.78 41 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 161.11 -3.97 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 168.45 +0.84 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 175.81 -4.40 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 183.19 +0.84 41 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 190.61 +0.85 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 198.07 +0.85 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 205.80 +0.90 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 213.78 +0.90 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 221.78 -5.72 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 229.81 +0.90 41 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 237.88 -6.19 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 245.98 -6.43 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 254.14 +0.93 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 262.64 +0.95 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 271.19 -7.16 41 0 0 0
TOTAL PUT 4,577 78,837 +2,169
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$ 3.750
30JUL26 2.80 C 0.00 0.00 0.00 0.98 -0.01 109 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.88 -0.01 98 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.78 -0.01 88 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.67 -0.02 69 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 -0.05 16 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 65 0
30JUL26 4.00 C 0.01 0.01 0.01 0.01 -0.01 25 150 570 +150
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.98 -0.01 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.68 -0.02 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.58 -0.02 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 80 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 -0.02 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.03 24 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.01 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.02 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.01 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 22 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 25 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.89 -0.02 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.42 -0.02 21 0 30 0
29OCT26 3.50 C 0.00 0.00 0.00 0.34 -0.03 21 0 90 0
29OCT26 3.60 C 0.29 0.29 0.29 0.28 -0.02 22 30 150 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.22 -0.04 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 4.10 C 0.07 0.07 0.07 0.07 -0.02 22 90 90 +90
29OCT26 4.20 C 0.06 0.06 0.05 0.05 -0.01 22 35 35 +35
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 30 0
30DEC26 3.60 C 0.31 0.31 0.31 0.31 -0.01 22 30 200 +30
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.02 22 0 50 0
30DEC26 3.80 C 0.22 0.22 0.22 0.19 -0.02 21 2 32 +2
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 -0.02 24 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 23 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.01 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.29 -0.02 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 -0.02 22 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.02 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
TOTAL CALL 337 31,789 +337
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 61 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30JUL26 3.60 P 0.02 0.02 0.02 0.02 0.00 25 30 90 +16
30JUL26 3.70 P 0.04 0.04 0.04 0.04 0.00 21 30 383 +30
30JUL26 3.80 P 0.09 0.09 0.09 0.09 +0.01 21 20 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.16 +0.01 20 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.35 +0.03 0 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.45 +0.03 0 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.55 +0.02 0 0 23 0
30JUL26 4.40 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.95 +0.03 0 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.15 +0.03 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 22 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.08 0.00 21 0 72 0
28AUG26 3.80 P 0.11 0.11 0.11 0.13 +0.01 21 10 10 +10
28AUG26 3.90 P 0.18 0.18 0.18 0.20 +0.02 22 9 849 +9
28AUG26 4.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.36 +0.02 22 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.46 +0.03 26 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.55 +0.02 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.75 +0.03 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.85 +0.03 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.95 +0.03 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.00 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 23 0 40 0
29SEP26 3.40 P 0.03 0.03 0.03 0.04 +0.01 25 30 90 +30
29SEP26 3.50 P 0.05 0.05 0.05 0.05 +0.01 22 30 30 +20
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 3.80 P 0.17 0.17 0.17 0.17 +0.02 22 9 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.02 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.03 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 +0.03 24 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 +0.03 24 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.66 +0.03 27 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.02 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.85 +0.02 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 +0.02 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.02 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.02 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 +0.02 0 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.02 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 +0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 22 0 13 0
29OCT26 3.60 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 +0.01 22 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.19 +0.01 22 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 +0.02 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.40 +0.02 23 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.49 +0.03 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 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 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 20 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.01 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.01 20 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.01 18 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.01 18 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.02 18 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 0.00 11 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.01 14 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 +0.02 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 0.00 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.01 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.01 20 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 0.00 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 +0.02 19 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.02 20 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 +0.01 17 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 +0.01 17 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.01 14 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.02 16 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 +0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 +0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.78 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 +0.01 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.01 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.31 +0.01 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.01 22 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.02 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 +0.01 21 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.56 +0.02 21 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 +0.02 20 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.14 +0.02 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
TOTAL PUT 168 14,957 +115
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$ 10.030
30JUL26 7.50 C 0.00 0.00 0.00 2.54 -0.20 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.29 -0.20 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.04 -0.20 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.79 -0.20 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.54 -0.20 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.28 -0.21 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.03 -0.20 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.84 -0.19 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.63 -0.18 36 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.44 -0.16 34 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.30 -0.15 35 0 156 0
30JUL26 10.50 C 0.12 0.12 0.12 0.12 -0.09 36 21 171 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 1,949 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.56 -0.26 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.29 -0.27 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.04 -0.26 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.79 -0.27 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.57 -0.25 26 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.36 -0.25 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.20 -0.19 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.01 -0.16 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.84 -0.15 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.67 -0.15 36 0 95 0
28AUG26 10.00 C 0.00 0.00 0.00 0.55 -0.13 37 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.34 -0.10 37 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 85 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.06 -0.20 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.26 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 -0.25 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 -0.22 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.89 -0.21 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.18 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 -0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 -0.18 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 -0.21 36 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.15 38 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.16 37 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 -0.14 37 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.13 37 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.07 37 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.61 -0.21 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.38 -0.18 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.15 -0.17 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 -0.20 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.70 -0.20 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.53 -0.14 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.33 -0.17 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.17 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.99 -0.15 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.86 -0.15 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.76 -0.12 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.55 -0.11 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 -0.10 37 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.28 -0.07 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.63 -0.21 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 -0.20 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.20 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.16 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.49 -0.15 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.15 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.12 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.13 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 -0.11 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.10 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.07 36 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.71 -0.24 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 -0.22 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 -0.16 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.14 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.03 -0.14 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.12 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.72 -0.13 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 -0.10 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.10 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.22 -0.08 37 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 -0.01 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.04 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.02 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.01 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 0.00 37 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 0.00 37 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 0.00 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 36 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.83 -0.18 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.65 -0.19 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.48 -0.26 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.32 -0.25 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 -0.24 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 -0.23 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.88 -0.22 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 -0.21 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 -0.13 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 -0.16 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 -0.14 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 -0.14 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 -0.15 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 -0.11 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 -0.11 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.09 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.08 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.06 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 6 0
TOTAL CALL 21 14,170 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 66 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 17 0
30JUL26 9.25 P 0.03 0.03 0.03 0.05 +0.02 38 6 250 0
30JUL26 9.50 P 0.10 0.11 0.10 0.10 +0.03 38 35 124 +35
30JUL26 9.75 P 0.17 0.17 0.17 0.17 +0.05 37 1 58 +1
30JUL26 10.00 P 0.22 0.31 0.22 0.28 +0.07 38 145 332 +136
30JUL26 10.50 P 0.00 0.00 0.00 0.60 +0.11 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 1.03 +0.16 44 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.52 +0.20 55 0 363 0
30JUL26 12.00 P 0.00 0.00 0.00 2.02 +0.21 67 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.47 +0.14 0 0 164 0
30JUL26 13.00 P 0.00 0.00 0.00 2.97 +0.20 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.47 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.97 +0.20 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.47 +0.20 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.47 +0.20 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.97 +0.20 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.47 +0.20 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.97 +0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.47 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.97 +0.20 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
28AUG26 8.50 P 0.05 0.05 0.05 0.06 +0.01 38 1 3 +1
28AUG26 8.75 P 0.00 0.00 0.00 0.09 +0.02 38 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 56 0
28AUG26 9.25 P 0.21 0.21 0.21 0.20 +0.04 38 17 17 +17
28AUG26 9.50 P 0.27 0.28 0.27 0.28 +0.05 38 24 38 +8
28AUG26 9.75 P 0.37 0.37 0.37 0.37 +0.05 37 2 2 +2
28AUG26 10.00 P 0.48 0.51 0.47 0.50 +0.09 38 69 117 +57
28AUG26 10.50 P 0.00 0.00 0.00 0.80 +0.13 39 0 323 0
28AUG26 11.00 P 0.00 0.00 0.00 1.14 +0.14 37 0 90 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 +0.15 40 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.06 +0.21 46 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 +0.21 50 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 +0.28 58 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.47 +0.20 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.97 +0.20 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.47 +0.20 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.97 +0.20 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.47 +0.20 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.47 +0.20 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.97 +0.20 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.47 +0.20 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.97 +0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.47 +0.20 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.97 +0.20 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 8.25 P 0.10 0.10 0.10 0.11 +0.01 36 1 111 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 +0.03 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.03 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 +0.03 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.04 36 0 92 0
29SEP26 9.75 P 0.58 0.58 0.58 0.60 +0.07 36 22 91 +22
29SEP26 10.00 P 0.00 0.00 0.00 0.72 +0.07 35 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.09 36 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.37 +0.08 33 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 +0.16 36 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.24 +0.17 34 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.17 30 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.21 34 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.18 36 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.20 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 +0.19 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.21 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 +0.25 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.60 +0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.10 +0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 +0.29 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.14 +0.28 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.63 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.13 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.63 +0.20 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29OCT26 8.00 P 0.10 0.10 0.10 0.13 +0.01 37 1 51 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.18 +0.03 37 0 50 0
29OCT26 8.50 P 0.22 0.22 0.22 0.23 +0.03 36 55 65 +50
29OCT26 8.75 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.47 +0.05 36 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.58 +0.06 36 0 4,022 0
29OCT26 9.75 P 0.71 0.71 0.69 0.69 +0.06 35 23 17 +13
29OCT26 10.00 P 0.00 0.00 0.00 0.83 +0.08 35 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.14 +0.10 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.52 +0.13 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.90 +0.14 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.32 +0.15 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.75 +0.15 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.20 +0.15 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.68 +0.19 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.63 +0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.16 +0.22 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.03 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.03 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.05 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.05 35 0 48 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.07 35 0 60 0
30DEC26 9.75 P 0.80 0.86 0.80 0.84 +0.07 34 33 81 +33
30DEC26 10.00 P 0.94 1.00 0.94 0.98 +0.10 35 55 165 +55
30DEC26 10.50 P 1.20 1.30 1.20 1.30 +0.14 35 15 91 +15
30DEC26 11.00 P 0.00 0.00 0.00 1.66 +0.16 36 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.13 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 +0.14 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 +0.16 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.27 +0.14 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 +0.18 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.19 +0.16 33 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 +0.21 33 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 +0.22 33 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 +0.18 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 +0.20 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.61 +0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.10 +0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.64 +0.24 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.14 +0.25 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.63 +0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.13 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.63 +0.20 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.06 36 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.07 36 0 6 0
30MAR27 9.00 P 0.62 0.62 0.62 0.71 +0.08 36 15 15 +12
30MAR27 9.25 P 0.00 0.00 0.00 0.82 +0.10 36 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.94 +0.11 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 +0.11 35 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.22 +0.14 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.48 +0.11 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.11 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 +0.12 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 +0.12 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 +0.15 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.38 +0.16 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 +0.15 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.26 +0.19 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.75 +0.20 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 +0.22 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 +0.21 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.18 +0.21 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.66 +0.20 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.15 +0.20 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.65 +0.21 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.14 +0.20 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.64 +0.21 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.13 +0.20 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.63 +0.20 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.01 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 +0.04 35 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.73 +0.04 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 +0.06 36 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.97 +0.07 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.21 +0.07 35 0 3 0
29JUN27 10.00 P 1.24 1.31 1.24 1.32 +0.05 34 118 178 +118
29JUN27 10.50 P 0.00 0.00 0.00 1.64 +0.09 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 +0.09 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.31 +0.11 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.68 +0.11 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.08 +0.13 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.12 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.20 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.35 +0.20 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.80 +0.21 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 +0.16 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.72 +0.17 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.20 +0.18 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.68 +0.18 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.16 +0.18 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.65 +0.18 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.15 +0.20 36 0 0 0
TOTAL PUT 638 24,005 +577
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$ 0.970
30JUL26 0.50 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 0.00 37 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 75 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 0.00 110 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.33 +0.01 82 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.28 +0.01 69 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 0.00 38 0 27 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28AUG26 1.10 C 0.01 0.01 0.01 0.02 +0.01 45 20 33 +20
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.48 0.00 93 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.38 +0.01 69 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
29SEP26 1.15 C 0.02 0.02 0.02 0.02 0.00 40 12 12 +12
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 81 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 75 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.38 +0.01 55 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 54 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.35 +0.01 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.18 0.00 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 0.00 41 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 0.00 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.45 +0.01 57 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 0.00 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 37 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 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 43 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 +0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 0.00 43 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 0.00 44 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
TOTAL CALL 32 2,304 +32
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 39 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.09 0.00 48 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.23 -0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.14 -0.01 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.28 -0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.15 -0.01 37 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.19 -0.01 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.24 0.00 42 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.28 -0.01 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.33 -0.01 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 0.00 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 -0.01 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 0.00 39 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.22 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.26 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.39 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.43 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.20 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.24 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.40 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.63 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 42 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
TOTAL PUT 0 846 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.720
30JUL26 1.85 C 0.00 0.00 0.00 0.88 -0.01 112 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.78 -0.01 99 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.73 -0.01 92 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 -0.01 80 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.53 -0.01 67 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.14 -0.01 28 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 -0.01 27 0 80 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 28 0 68 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.88 -0.01 56 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 -0.01 52 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.73 -0.02 45 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
28AUG26 2.60 C 0.18 0.18 0.18 0.18 -0.01 28 10 30 +10
28AUG26 2.70 C 0.00 0.00 0.00 0.12 -0.02 28 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 70 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 6 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 32 0 114 0
28AUG26 3.20 C 0.02 0.02 0.02 0.01 0.00 31 1 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.73 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.64 -0.02 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.02 29 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.02 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.01 30 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.02 29 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 29 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 29 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 29 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 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.85 -0.02 28 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 30 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 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 28 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 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.01 30 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 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
TOTAL CALL 11 5,441 +10
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 0.00 0.00 0.02 0.00 30 0 28 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 +0.02 33 0 42 0
30JUL26 2.80 P 0.00 0.00 0.00 0.12 +0.02 34 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.19 +0.02 30 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.28 +0.01 0 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.38 +0.01 0 0 42 0
30JUL26 3.20 P 0.00 0.00 0.00 0.48 +0.01 0 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.78 +0.01 0 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 48 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.09 0.00 27 0 32 0
28AUG26 2.80 P 0.00 0.00 0.00 0.16 +0.02 31 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 26 0
28AUG26 3.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.39 +0.01 30 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.48 0.00 0 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.58 0.00 0 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.78 +0.01 0 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 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 20 0
29SEP26 2.70 P 0.11 0.11 0.11 0.13 0.00 29 15 127 +15
29SEP26 2.80 P 0.00 0.00 0.00 0.18 0.00 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.02 32 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 0.00 29 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.01 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.01 32 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 0.00 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 +0.01 0 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.98 +0.01 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 29 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 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 0.00 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 0.00 27 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.01 28 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 +0.01 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 +0.01 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.01 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
30DEC26 3.60 P 0.85 0.85 0.85 0.88 0.00 0 1 2 +1
30DEC26 3.70 P 0.00 0.00 0.00 0.99 +0.02 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 0.00 26 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 +0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 +0.02 29 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.02 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 0.00 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 +0.01 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 +0.02 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 +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 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN27 2.80 P 0.32 0.32 0.32 0.34 0.00 26 1 3 +1
29JUN27 2.90 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 0.00 25 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.53 0.00 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.02 27 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 +0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.03 +0.01 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.22 +0.01 27 0 1 0
29JUN27 4.00 P 1.28 1.28 1.28 1.31 +0.01 26 1 1 +1
29JUN27 4.10 P 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
TOTAL PUT 18 5,384 +18
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$ 22.860
30JUL26 15.50 C 0.00 0.00 0.00 7.45 -0.24 115 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.95 -0.23 107 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.45 -0.23 99 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.96 -0.24 93 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.47 -0.33 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.96 -0.26 78 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.49 -0.32 76 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.92 -0.39 55 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 3.45 -0.35 54 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 2.99 -0.30 53 0 88 0
30JUL26 21.00 C 0.00 0.00 0.00 2.16 -0.28 54 0 107 0
30JUL26 22.00 C 0.00 0.00 0.00 1.46 -0.25 54 0 208 0
30JUL26 23.00 C 0.91 1.07 0.91 0.92 -0.24 54 127 212 +21
30JUL26 24.00 C 0.59 0.62 0.59 0.55 -0.16 55 2 215 -1
30JUL26 25.00 C 0.40 0.48 0.30 0.30 -0.11 55 51 199 +20
30JUL26 26.00 C 0.22 0.25 0.20 0.15 -0.07 54 28 218 -1
30JUL26 27.00 C 0.14 0.15 0.11 0.07 -0.05 54 90 228 -90
30JUL26 28.00 C 0.07 0.09 0.07 0.04 -0.02 57 60 148 -28
30JUL26 29.00 C 0.04 0.04 0.04 0.02 -0.01 58 1 141 -1
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 71 1 64 -1
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.58 -0.23 78 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.07 -0.32 72 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.51 -0.37 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.08 -0.18 63 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.64 -0.25 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.18 -0.24 60 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 4.71 -0.27 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.28 -0.25 56 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.79 -0.30 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.41 -0.28 51 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.26 51 0 74 0
28AUG26 22.00 C 2.00 2.00 2.00 2.09 -0.18 51 2 104 0
28AUG26 23.00 C 1.75 1.79 1.60 1.60 -0.22 52 38 120 +15
28AUG26 24.00 C 1.32 1.32 1.26 1.21 -0.18 52 2 104 +1
28AUG26 25.00 C 1.02 1.04 0.89 0.89 -0.15 52 29 131 -13
28AUG26 26.00 C 0.79 0.79 0.79 0.63 -0.13 52 15 49 -5
28AUG26 27.00 C 0.53 0.53 0.53 0.44 -0.11 52 1 34 +1
28AUG26 28.00 C 0.00 0.00 0.00 0.30 -0.08 52 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 -0.06 52 0 53 0
28AUG26 30.00 C 0.19 0.19 0.19 0.14 -0.04 52 1 6 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 93 0
28AUG26 32.00 C 0.12 0.15 0.12 0.06 -0.03 52 30 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.65 -0.24 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.18 -0.24 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.72 -0.20 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.25 -0.25 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.75 -0.34 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.36 -0.28 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.91 -0.31 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.54 -0.23 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.11 -0.27 49 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.75 -0.26 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 -0.24 49 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.53 -0.22 49 0 115 0
29SEP26 23.00 C 2.07 2.07 2.07 2.05 -0.20 49 1 40 +1
29SEP26 24.00 C 1.70 1.70 1.70 1.63 -0.18 49 1 112 +1
29SEP26 25.00 C 0.00 0.00 0.00 1.31 -0.16 50 0 98 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 -0.14 50 0 125 0
29SEP26 27.00 C 0.00 0.00 0.00 0.79 -0.12 50 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.10 49 0 95 0
29SEP26 29.00 C 0.63 0.63 0.57 0.46 -0.08 49 18 72 +12
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.07 49 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 15 0
29SEP26 35.00 C 0.13 0.13 0.13 0.08 -0.02 50 3 48 +3
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 617 0
29SEP26 40.00 C 0.08 0.08 0.08 0.01 -0.01 47 1 823 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.65 -0.36 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.20 -0.34 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.77 -0.33 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.30 -0.31 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.88 -0.31 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.52 -0.17 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.12 -0.27 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.76 -0.18 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.37 -0.29 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.01 -0.24 47 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 3.38 -0.14 47 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.91 -0.06 49 0 66 0
29OCT26 23.00 C 2.44 2.62 2.38 2.36 -0.21 47 60 55 +1
29OCT26 24.00 C 2.05 2.05 2.05 1.95 -0.19 47 15 48 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.61 -0.17 48 0 56 0
29OCT26 26.00 C 0.00 0.00 0.00 1.31 -0.16 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.06 -0.14 48 0 31 0
29OCT26 28.00 C 0.00 0.00 0.00 0.85 -0.12 48 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 0.67 -0.11 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.53 -0.09 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.42 -0.08 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.73 -0.35 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.31 -0.35 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.88 -0.35 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.47 -0.35 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -0.27 52 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.69 -0.31 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.34 -0.26 50 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 -0.24 50 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.62 -0.25 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 -0.24 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.67 -0.22 48 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 -0.21 48 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.65 -0.19 47 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.24 -0.16 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.87 -0.15 47 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.14 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.31 -0.12 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 -0.10 47 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 -0.09 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 -0.08 46 0 31 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.06 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.06 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.99 -0.30 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.58 -0.27 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.18 -0.26 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.78 -0.25 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.40 -0.24 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.04 -0.23 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.69 -0.23 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.36 -0.21 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.06 -0.19 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.75 -0.20 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.21 -0.17 48 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.71 -0.15 48 0 0 0
30MAR27 23.00 C 3.74 3.76 3.74 3.28 -0.14 48 30 45 +30
30MAR27 24.00 C 3.36 3.36 3.36 2.89 -0.11 47 2 15 +2
30MAR27 25.00 C 0.00 0.00 0.00 2.54 -0.12 47 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 -0.09 47 0 0 0
30MAR27 27.00 C 2.39 2.39 2.39 1.97 -0.09 47 15 266 +15
30MAR27 28.00 C 0.00 0.00 0.00 1.72 -0.07 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.52 -0.07 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 -0.06 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.35 -0.02 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 0.00 47 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.23 -0.34 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.86 -0.33 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.50 -0.34 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.13 -0.36 51 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.79 -0.35 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.47 -0.33 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.21 -0.20 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.90 -0.21 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.62 -0.24 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.34 -0.24 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.83 -0.24 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.37 -0.22 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 3.97 -0.18 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.61 -0.17 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.30 -0.15 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.01 -0.15 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.73 -0.13 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.50 -0.13 49 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.27 -0.13 49 0 0 0
29JUN27 30.00 C 1.95 1.95 1.95 2.07 -0.11 49 5 19 -2
29JUN27 31.00 C 0.00 0.00 0.00 1.89 -0.11 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.72 -0.10 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.57 -0.08 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.44 -0.08 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.31 -0.08 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.08 49 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.09 -0.06 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.99 -0.07 49 0 23 0
TOTAL CALL 629 16,018 -3
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 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 0.00 55 0 62 0
30JUL26 18.50 P 0.04 0.04 0.04 0.02 0.00 55 11 43 -11
30JUL26 19.00 P 0.07 0.07 0.07 0.04 0.00 55 4 128 -4
30JUL26 19.50 P 0.09 0.09 0.09 0.07 0.00 55 15 67 0
30JUL26 20.00 P 0.11 0.13 0.10 0.12 +0.01 55 81 565 +19
30JUL26 21.00 P 0.21 0.26 0.21 0.28 +0.02 54 12 137 +1
30JUL26 22.00 P 0.45 0.53 0.45 0.56 +0.04 53 83 228 +30
30JUL26 23.00 P 0.98 0.98 0.95 1.03 +0.12 54 30 245 -5
30JUL26 24.00 P 0.00 0.00 0.00 1.68 +0.17 56 0 222 0
30JUL26 25.00 P 0.00 0.00 0.00 2.41 +0.19 54 0 121 0
30JUL26 26.00 P 0.00 0.00 0.00 3.26 +0.23 54 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 4.19 +0.18 54 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 5.15 +0.15 52 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 6.15 +0.30 60 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 7.14 +0.30 0 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 8.14 +0.30 0 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 9.14 +0.30 0 0 262 0
30JUL26 33.00 P 9.68 10.06 9.68 10.14 +0.30 0 6 68 +6
30JUL26 34.00 P 10.68 11.06 10.68 11.14 +0.30 0 3 183 +3
30JUL26 35.00 P 11.68 12.10 11.68 12.14 +0.30 0 17 165 0
30JUL26 36.00 P 12.68 13.06 12.68 13.14 +0.30 0 10 120 0
30JUL26 37.00 P 13.68 14.06 13.68 14.14 +0.30 0 14 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.14 +0.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.14 +0.30 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.14 +0.30 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.14 +0.30 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.14 +0.30 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.14 +0.30 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.14 +0.19 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.14 +0.30 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.14 +0.30 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.14 +0.30 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.14 +0.30 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 53 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 0.00 52 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.05 0.00 53 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.07 0.00 52 0 33 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 0.00 51 0 9 0
28AUG26 18.00 P 0.16 0.18 0.16 0.15 +0.01 52 22 66 +12
28AUG26 18.50 P 0.21 0.21 0.21 0.20 0.00 51 15 15 +11
28AUG26 19.00 P 0.26 0.28 0.25 0.28 +0.01 52 31 54 +22
28AUG26 19.50 P 0.36 0.36 0.36 0.38 +0.02 52 15 37 0
28AUG26 20.00 P 0.44 0.49 0.44 0.49 +0.05 52 3 100 +1
28AUG26 21.00 P 0.68 0.68 0.68 0.77 +0.06 51 13 57 0
28AUG26 22.00 P 1.10 1.10 1.03 1.17 +0.10 52 24 96 +8
28AUG26 23.00 P 0.00 0.00 0.00 1.65 +0.10 51 0 112 0
28AUG26 24.00 P 0.00 0.00 0.00 2.27 +0.14 52 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 3.00 +0.21 54 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.68 +0.07 51 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.56 +0.24 54 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.43 +0.25 55 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.35 +0.15 56 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.21 +0.09 51 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 8.18 +0.19 52 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.15 +0.11 51 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 10.14 +0.18 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.14 +0.30 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.14 +0.30 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.14 +0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.14 +0.29 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.14 +0.28 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.14 +0.26 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.14 +0.28 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.14 +0.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.14 +0.28 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.14 +0.28 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 49 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 15 0
29SEP26 17.50 P 0.29 0.29 0.29 0.24 +0.01 49 15 27 -9
29SEP26 18.00 P 0.33 0.33 0.33 0.32 +0.01 49 10 56 0
29SEP26 18.50 P 0.38 0.43 0.38 0.41 +0.02 49 30 16 -1
29SEP26 19.00 P 0.00 0.00 0.00 0.52 +0.03 49 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.04 49 0 138 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 +0.05 49 0 89 0
29SEP26 21.00 P 0.00 0.00 0.00 1.10 +0.07 48 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 +0.10 49 0 119 0
29SEP26 23.00 P 2.09 2.09 2.09 2.03 +0.10 48 15 79 +15
29SEP26 24.00 P 2.41 2.41 2.41 2.61 +0.12 48 6 534 +1
29SEP26 25.00 P 0.00 0.00 0.00 3.32 +0.10 50 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.05 +0.16 50 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.84 +0.20 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.67 +0.20 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.50 +0.20 50 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.39 +0.25 50 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.34 +0.30 52 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.26 +0.22 52 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.17 +0.21 47 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.16 +0.31 49 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.16 +0.31 52 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.15 +0.29 53 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.14 +0.29 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.14 +0.28 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.14 +0.19 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.14 +0.27 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.14 +0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.14 +0.26 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.14 +0.28 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.14 +0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.14 +0.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.14 +0.27 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.14 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.14 +0.27 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.14 +0.27 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.14 +0.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.64 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.14 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.64 +0.29 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.14 +0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29OCT26 17.50 P 0.41 0.41 0.41 0.37 +0.01 47 1 7 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.47 +0.02 48 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.58 +0.03 48 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 67 0
29OCT26 19.50 P 0.00 0.00 0.00 0.84 +0.05 48 0 16 0
29OCT26 20.00 P 0.00 0.00 0.00 0.99 +0.06 47 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.34 +0.08 47 0 3 0
29OCT26 22.00 P 1.82 1.82 1.82 1.79 +0.09 47 15 58 +15
29OCT26 23.00 P 2.35 2.35 2.19 2.31 +0.11 47 30 30 +30
29OCT26 24.00 P 0.00 0.00 0.00 2.90 +0.14 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.55 +0.14 47 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.28 +0.18 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.05 +0.20 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.87 +0.19 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.69 +0.19 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.57 +0.19 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.43 +0.17 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.36 +0.20 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 +0.01 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 +0.04 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 +0.05 45 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 +0.06 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.07 45 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.07 45 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 +0.08 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 +0.09 45 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.11 45 0 363 0
30DEC26 22.00 P 2.41 2.41 2.41 2.57 +0.12 45 30 286 +15
30DEC26 23.00 P 0.00 0.00 0.00 3.13 +0.13 44 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 3.75 +0.16 44 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.40 +0.17 43 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 5.10 +0.18 43 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.84 +0.20 42 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.61 +0.20 41 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.42 +0.23 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.24 +0.23 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.09 +0.24 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.95 +0.24 35 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.84 +0.26 30 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.73 +0.26 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.64 +0.27 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.55 +0.27 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.49 +0.29 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.41 +0.28 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.35 +0.29 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.36 +0.36 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.31 +0.36 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.26 +0.34 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.24 +0.35 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.21 +0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.19 -0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.18 -0.21 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.15 -0.23 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.15 -0.21 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.15 -0.20 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.66 +0.06 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.06 46 0 1 0
30MAR27 16.50 P 0.83 0.83 0.83 0.91 +0.08 46 1 2 +1
30MAR27 17.00 P 0.00 0.00 0.00 1.04 +0.07 45 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.09 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 +0.09 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 +0.09 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 +0.12 45 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.95 +0.12 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.16 +0.12 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.64 +0.14 45 0 40 0
30MAR27 22.00 P 2.81 2.81 2.81 3.15 +0.15 45 15 46 +15
30MAR27 23.00 P 3.30 3.36 3.30 3.73 +0.17 45 30 42 +27
30MAR27 24.00 P 4.15 4.15 4.15 4.33 +0.19 44 15 515 +15
30MAR27 25.00 P 4.56 4.56 4.56 4.98 +0.20 44 15 13 +11
30MAR27 26.00 P 0.00 0.00 0.00 5.65 +0.21 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.37 +0.21 43 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.11 +0.24 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.88 +0.23 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.66 +0.24 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 +0.25 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.31 +0.25 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.16 +0.26 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.03 +0.27 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.90 +0.27 34 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.81 +0.29 30 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.69 +0.27 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.60 +0.29 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.58 +0.31 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.52 +0.35 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.46 +0.31 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.41 +0.31 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.35 +0.29 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.31 +0.32 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.29 -0.12 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.25 -0.14 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.22 -0.16 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.19 -0.17 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.17 -0.23 0 0 0 0
29JUN27 15.50 P 1.17 1.17 1.17 1.20 +0.05 51 1 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 +0.04 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.06 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 +0.06 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.91 +0.06 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.11 +0.08 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 +0.08 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.57 +0.08 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.80 +0.09 51 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.05 +0.11 51 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.58 +0.11 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.15 +0.14 51 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.76 +0.15 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.40 +0.14 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.08 +0.18 52 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.74 +0.14 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.47 +0.11 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.21 +0.10 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.99 +0.09 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.78 +0.11 52 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.59 +0.11 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.43 +0.12 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.26 +0.17 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.11 +0.17 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.99 +0.14 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.95 +0.27 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.83 +0.29 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.73 +0.30 55 0 0 0
TOTAL PUT 638 10,007 +229
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$ 79.600
17JUL26 49.00 C 0.00 0.00 0.00 30.77 +0.76 483 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 29.77 +0.76 465 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 27.27 +0.76 422 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.78 +0.77 385 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 22.29 +0.79 349 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.80 +0.80 313 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 17.26 +0.76 263 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.80 +0.80 237 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 12.24 +0.74 186 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.78 +0.78 161 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 7.28 +0.78 125 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 4.62 +0.45 54 0 18 0
17JUL26 77.50 C 0.00 0.00 0.00 2.30 +0.67 53 0 123 0
17JUL26 80.00 C 0.26 0.27 0.20 0.16 +0.06 19 102 750 -43
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 98 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 30.89 +0.72 184 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 29.89 +0.72 178 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 27.39 +0.72 161 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 24.89 +0.71 146 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 22.40 +0.72 132 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 19.90 +0.71 117 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 17.40 +0.72 103 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 14.80 +0.75 80 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 12.24 +0.69 62 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 9.78 +0.73 54 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 7.28 +0.73 41 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 4.79 +0.62 30 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 2.30 +0.57 17 0 7 0
24JUL26 80.00 C 0.69 0.72 0.59 0.55 +0.20 15 241 171 +1
24JUL26 82.50 C 0.00 0.00 0.00 0.09 +0.04 17 0 117 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.92 +0.71 145 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.92 +0.72 140 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.91 +0.71 134 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.42 +0.72 122 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.92 +0.72 110 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.43 +0.72 100 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 19.93 +0.72 89 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 17.43 +0.72 78 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.80 +0.72 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.24 +0.66 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.78 +0.69 38 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 7.28 +0.69 29 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 4.87 +0.70 24 0 111 0
30JUL26 77.50 C 2.30 2.65 2.30 2.52 +0.61 17 24 1,571 -1
30JUL26 80.00 C 0.85 0.92 0.75 0.76 +0.21 14 236 4,195 -37
30JUL26 82.50 C 0.21 0.23 0.16 0.16 +0.04 15 193 1,893 +95
30JUL26 85.00 C 0.05 0.06 0.05 0.03 0.00 17 148 2,877 -112
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.02 +0.71 82 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.02 +0.71 79 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.03 +0.72 77 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.54 +0.71 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.03 +0.70 62 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.54 +0.70 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.05 +0.70 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.56 +0.70 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.83 +0.60 20 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.34 +0.60 17 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.86 +0.60 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 7.42 +0.61 16 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 5.12 +0.57 15 0 895 0
28AUG26 77.50 C 3.09 3.09 3.09 3.20 +0.61 16 2 913 0
28AUG26 80.00 C 1.55 1.63 1.45 1.54 +0.22 14 298 1,199 -183
28AUG26 82.50 C 0.70 0.70 0.62 0.77 +0.11 16 300 1,482 +191
28AUG26 85.00 C 0.29 0.30 0.28 0.37 +0.05 17 161 1,332 -45
28AUG26 87.50 C 0.13 0.15 0.13 0.18 +0.02 18 19 863 +1
28AUG26 90.00 C 0.07 0.07 0.06 0.09 +0.01 19 200 1,286 +200
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 0.00 22 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 0.00 24 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 32.06 +0.71 77 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.06 +0.67 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.07 +0.71 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.58 +0.72 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.08 +0.71 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.60 +0.72 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.11 +0.68 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.62 +0.68 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.85 +0.60 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.36 +0.59 18 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.88 +0.59 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.43 +0.56 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 5.12 +0.56 15 0 2,242 0
29SEP26 77.50 C 3.05 3.25 3.05 3.20 +0.57 15 3 798 0
29SEP26 80.00 C 1.68 1.78 1.64 1.54 +0.22 14 207 2,874 +53
29SEP26 82.50 C 0.83 0.88 0.79 0.77 +0.11 15 56 2,540 +44
29SEP26 85.00 C 0.44 0.45 0.39 0.37 +0.05 16 881 5,555 +181
29SEP26 87.50 C 0.22 0.24 0.22 0.18 +0.02 17 156 3,275 +24
29SEP26 90.00 C 0.12 0.12 0.12 0.09 +0.01 18 60 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 1,304 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 21 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 32.06 +0.71 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.06 +0.67 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.07 +0.71 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.58 +0.72 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.08 +0.71 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.60 +0.72 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.11 +0.68 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.62 +0.68 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.85 +0.60 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.36 +0.59 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.88 +0.59 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.44 +0.57 15 0 30 0
29OCT26 75.00 C 5.32 5.42 5.27 5.13 +0.53 14 660 725 +660
29OCT26 77.50 C 3.32 3.44 3.23 3.20 +0.41 14 274 268 +120
29OCT26 80.00 C 1.94 1.94 1.94 1.63 +0.22 13 30 1,311 0
29OCT26 82.50 C 1.04 1.06 1.00 0.77 +0.05 13 263 254 +100
29OCT26 85.00 C 0.56 0.56 0.56 0.37 0.00 14 120 367 +87
29OCT26 87.50 C 0.31 0.33 0.31 0.18 -0.02 14 75 96 +75
29OCT26 90.00 C 0.20 0.20 0.19 0.09 -0.03 15 62 102 +62
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 32.06 +0.71 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.07 +0.68 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.07 +0.71 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.58 +0.72 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.09 +0.72 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.60 +0.72 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.11 +0.68 37 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.62 +0.68 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.12 +0.87 29 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 12.36 +0.59 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.88 +0.58 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 7.47 +0.55 14 0 125 0
30DEC26 75.00 C 5.42 5.45 5.33 5.25 +0.36 14 150 2,190 +147
30DEC26 77.50 C 0.00 0.00 0.00 3.50 +0.44 14 0 1,464 0
30DEC26 80.00 C 2.43 2.43 2.43 2.09 +0.36 13 1 2,095 0
30DEC26 82.50 C 1.51 1.51 1.49 1.28 +0.33 14 10 2,090 +10
30DEC26 85.00 C 0.96 0.99 0.93 0.80 +0.31 14 20 7,281 -14
30DEC26 87.50 C 0.65 0.65 0.65 0.51 +0.28 15 5 3,951 +4
30DEC26 90.00 C 0.43 0.43 0.41 0.32 +0.20 15 27 4,348 +23
30DEC26 92.50 C 0.29 0.29 0.29 0.21 +0.14 16 45 1,173 -30
30DEC26 95.00 C 0.00 0.00 0.00 0.14 +0.09 16 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 +0.06 17 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.04 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.03 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 32.06 +0.71 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.07 +0.68 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.07 +0.71 46 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 27.58 +0.72 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.09 +0.72 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.60 +0.72 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.11 +0.68 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.62 +0.68 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.12 +0.87 24 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.36 +0.59 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.90 +0.57 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.82 +0.55 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.74 +0.42 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 4.10 +0.33 14 0 1,172 0
30MAR27 80.00 C 0.00 0.00 0.00 2.86 +0.25 13 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 1.95 +0.21 13 0 685 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 +0.25 14 0 721 0
30MAR27 87.50 C 1.21 1.21 1.21 0.93 +0.26 14 4 550 +4
30MAR27 90.00 C 0.00 0.00 0.00 0.63 +0.24 14 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.42 +0.21 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.17 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.13 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 +0.10 15 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 +0.07 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 +0.05 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.04 +0.03 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.02 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.06 +0.71 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.07 +0.68 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.07 +0.71 40 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 27.58 +0.72 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.09 +0.72 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.60 +0.72 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.11 +0.68 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.62 +0.68 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.12 +0.86 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.39 +0.53 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.09 +0.42 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.23 +0.54 15 0 50 0
29JUN27 75.00 C 6.60 6.60 6.55 6.50 +0.29 14 20 1,041 +20
29JUN27 77.50 C 0.00 0.00 0.00 5.04 +0.32 14 0 267 0
29JUN27 80.00 C 3.88 4.01 3.88 3.88 +0.16 14 13 521 +7
29JUN27 82.50 C 3.00 3.01 2.99 3.01 +0.24 14 84 417 +64
29JUN27 85.00 C 2.26 2.26 2.26 2.33 +0.22 15 1 2,971 0
29JUN27 87.50 C 0.00 0.00 0.00 1.79 +0.18 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.37 +0.14 15 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 1.04 +0.09 16 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.81 +0.07 16 0 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.62 +0.05 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.47 +0.04 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.38 +0.06 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
TOTAL CALL 5,151 97,073 +1,708
17JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 406 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 401 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 370 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 340 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 310 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 278 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 247 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.11 217 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.12 185 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.13 154 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.14 121 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.16 +0.12 87 0 64 0
17JUL26 77.50 P 0.02 0.02 0.02 0.19 +0.02 52 1 409 +1
17JUL26 80.00 P 0.42 0.49 0.42 0.53 -0.56 17 24 76 +12
17JUL26 82.50 P 0.00 0.00 0.00 2.91 -0.61 34 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 5.40 -0.62 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 7.90 -0.62 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 10.40 -0.62 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 12.90 -0.62 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 15.40 -0.62 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 17.90 -0.62 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 20.40 -0.62 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 22.90 -0.62 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 25.40 -0.62 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 27.90 -0.62 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 30.40 -0.62 0 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 143 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 142 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 131 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 120 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 110 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 98 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 87 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.11 76 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.12 65 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.13 54 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.14 43 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.16 +0.12 31 0 0 0
24JUL26 77.50 P 0.08 0.09 0.08 0.19 -0.01 18 6 83 -4
24JUL26 80.00 P 0.80 0.80 0.79 0.86 -0.47 14 42 30 -26
24JUL26 82.50 P 0.00 0.00 0.00 2.95 -0.57 17 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 5.40 -0.62 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 7.90 -0.62 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 10.40 -0.62 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 12.90 -0.62 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 15.40 -0.62 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 17.90 -0.62 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 20.40 -0.62 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 22.90 -0.62 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 25.40 -0.62 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 27.90 -0.62 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 30.40 -0.62 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.04 108 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 +0.05 107 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 +0.06 99 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.07 91 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 +0.08 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.09 74 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.10 66 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.12 +0.11 58 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.13 +0.12 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.13 41 0 528 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.14 32 0 1,250 0
30JUL26 75.00 P 0.04 0.05 0.04 0.16 +0.11 23 34 2,906 -10
30JUL26 77.50 P 0.19 0.20 0.16 0.25 -0.11 15 359 4,165 +71
30JUL26 80.00 P 0.98 1.03 0.88 1.02 -0.43 13 247 3,534 -4
30JUL26 82.50 P 2.88 2.88 2.70 2.99 -0.57 15 7 2,251 -7
30JUL26 85.00 P 0.00 0.00 0.00 5.40 -0.62 0 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 7.90 -0.62 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 10.40 -0.62 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.90 -0.62 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.40 -0.62 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.90 -0.62 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.40 -0.62 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.90 -0.62 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.40 -0.62 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.90 -0.62 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.40 -0.62 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.90 -0.60 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.40 -0.60 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.90 -0.60 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.06 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 +0.08 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.10 +0.09 42 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.11 +0.10 38 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.12 +0.11 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 +0.12 28 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 +0.13 23 0 689 0
28AUG26 72.50 P 0.09 0.09 0.09 0.15 +0.09 19 60 1,156 +30
28AUG26 75.00 P 0.25 0.25 0.22 0.25 -0.04 15 15 2,323 +4
28AUG26 77.50 P 0.85 0.85 0.65 0.74 -0.19 15 487 2,521 -5
28AUG26 80.00 P 1.70 1.80 1.63 1.79 -0.38 15 317 2,000 +33
28AUG26 82.50 P 3.52 3.52 3.34 3.56 -0.51 17 23 991 +21
28AUG26 85.00 P 0.00 0.00 0.00 5.59 -0.55 17 0 1,001 0
28AUG26 87.50 P 0.00 0.00 0.00 7.94 -0.59 18 0 509 0
28AUG26 90.00 P 0.00 0.00 0.00 10.40 -0.62 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 12.90 -0.62 0 0 303 0
28AUG26 95.00 P 0.00 0.00 0.00 15.40 -0.63 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.90 -0.62 0 0 6 0
28AUG26 100.00 P 0.00 0.00 0.00 20.40 -0.62 0 0 10 0
28AUG26 102.50 P 0.00 0.00 0.00 22.90 -0.62 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.40 -0.62 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.90 -0.62 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.40 -1.19 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.90 -1.23 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.40 -1.22 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 37.90 -0.60 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.07 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.08 32 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.09 29 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.09 25 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.06 21 0 348 0
29SEP26 67.50 P 0.08 0.08 0.08 0.13 0.00 18 60 1,340 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.06 16 0 3,893 0
29SEP26 72.50 P 0.38 0.39 0.37 0.53 -0.11 15 328 2,256 +37
29SEP26 75.00 P 0.90 0.90 0.86 1.10 -0.19 14 17 4,210 -13
29SEP26 77.50 P 1.79 1.88 1.79 2.07 -0.31 13 52 2,553 +12
29SEP26 80.00 P 3.39 3.48 3.24 3.55 -0.44 11 77 5,023 +33
29SEP26 82.50 P 5.50 5.50 5.23 5.63 -0.72 10 296 1,861 +89
29SEP26 85.00 P 0.00 0.00 0.00 8.15 -0.58 14 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 10.58 -0.59 15 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.04 -0.60 15 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.52 -0.11 16 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 17.47 -0.57 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 19.88 -0.58 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 22.30 -0.64 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 24.73 -0.71 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 27.22 -0.70 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 29.71 -0.69 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.20 -0.70 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 34.69 -0.69 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.17 -0.71 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.66 -0.71 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.15 -0.71 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 0.05 +0.04 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.07 +0.06 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 +0.07 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.10 +0.09 24 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 +0.09 21 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 +0.06 18 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.17 +0.03 16 0 267 0
29OCT26 70.00 P 0.27 0.28 0.26 0.37 +0.03 15 400 1,330 +393
29OCT26 72.50 P 0.55 0.57 0.53 0.75 -0.02 15 305 546 +208
29OCT26 75.00 P 1.10 1.11 1.10 1.39 -0.15 14 7 1,111 +4
29OCT26 77.50 P 2.13 2.13 2.09 2.40 -0.31 13 151 597 +150
29OCT26 80.00 P 3.70 3.71 3.60 3.84 -0.46 12 74 314 +62
29OCT26 82.50 P 5.53 5.64 5.35 5.79 -0.75 11 331 558 +331
29OCT26 85.00 P 0.00 0.00 0.00 8.21 -0.62 13 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 10.60 -0.62 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.05 -0.61 14 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.52 -0.12 14 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.47 -0.58 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.30 -0.66 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.73 -0.72 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.22 -0.71 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.71 -0.71 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.20 -0.71 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.07 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.07 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.06 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.03 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.05 15 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.10 14 0 2,089 0
30DEC26 70.00 P 0.45 0.45 0.45 0.52 -0.13 14 30 3,483 +30
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.19 13 0 1,238 0
30DEC26 75.00 P 1.49 1.50 1.48 1.72 -0.22 13 9 9,723 -4
30DEC26 77.50 P 2.55 2.55 2.44 2.80 -0.25 13 5 5,172 -2
30DEC26 80.00 P 3.89 3.89 3.89 4.22 -0.31 12 1 3,517 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.08 -0.46 12 0 1,391 0
30DEC26 85.00 P 0.00 0.00 0.00 8.42 -0.41 14 0 722 0
30DEC26 87.50 P 10.20 10.20 10.14 10.93 -0.29 17 70 241 +70
30DEC26 90.00 P 0.00 0.00 0.00 13.11 -0.55 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.55 -0.09 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.48 -0.57 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 19.88 -0.59 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.30 -0.66 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.74 -0.71 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.22 -0.71 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.72 -0.71 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.20 -0.71 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.69 -0.70 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.17 -0.71 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.67 -0.70 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 0.05 +0.04 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.07 +0.06 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 +0.07 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 +0.07 18 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.05 16 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.05 13 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.42 -0.05 13 0 593 0
30MAR27 70.00 P 0.65 0.65 0.65 0.75 -0.13 13 5 3,997 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 -0.17 13 0 428 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 -0.25 13 0 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 3.23 -0.30 13 0 502 0
30MAR27 80.00 P 0.00 0.00 0.00 4.62 -0.38 13 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 6.31 -0.43 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 8.56 -0.44 13 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 10.93 -0.33 15 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.13 -0.53 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.55 -0.09 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.48 -0.57 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.88 -0.59 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.30 -0.66 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.74 -0.71 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.23 -0.70 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 29.72 -0.71 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.20 -0.71 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.69 -0.70 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.18 -0.70 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.67 -0.70 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 0.05 +0.04 21 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.06 +0.05 21 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.07 +0.05 19 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.08 +0.04 17 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 +0.01 16 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.06 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 -0.14 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.37 -0.20 14 0 163 0
29JUN27 67.50 P 0.85 0.85 0.85 0.71 -0.19 14 5 538 0
29JUN27 70.00 P 1.30 1.31 1.30 1.22 -0.22 14 8 538 0
29JUN27 72.50 P 1.95 1.97 1.95 1.95 -0.22 14 24 3,837 +24
29JUN27 75.00 P 2.90 2.90 2.90 2.93 -0.35 15 24 1,163 0
29JUN27 77.50 P 4.06 4.07 4.06 4.06 -0.45 14 95 545 +5
29JUN27 80.00 P 0.00 0.00 0.00 5.61 -0.35 15 0 294 0
29JUN27 82.50 P 0.00 0.00 0.00 7.34 -0.26 15 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 9.09 -0.43 15 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 11.17 -0.48 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.13 -0.78 13 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 15.55 -0.41 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.62 -0.61 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.92 -0.63 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.31 -0.67 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.76 -0.69 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.24 -0.69 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.72 -0.71 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.20 -0.71 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.70 -1.31 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.18 -0.70 0 0 0 0
TOTAL PUT 3,996 107,422 +1,546
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$ 6.500
30JUL26 4.50 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.75 +0.08 0 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.29 +0.05 24 0 49 0
30JUL26 6.50 C 0.13 0.13 0.13 0.13 +0.03 24 5 310 0
30JUL26 6.75 C 0.06 0.07 0.05 0.05 +0.01 26 84 180 +2
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 476 0
30JUL26 7.25 C 0.02 0.02 0.02 0.01 0.00 33 10 430 +10
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 42 20 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 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 93 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 0.00 103 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 +0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.27 +0.08 26 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 +0.08 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.78 +0.07 22 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.57 +0.07 25 0 1,202 0
28AUG26 6.25 C 0.00 0.00 0.00 0.40 +0.06 27 0 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.26 +0.05 27 0 63 0
28AUG26 6.75 C 0.17 0.17 0.17 0.16 +0.03 28 20 235 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 739 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 257 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 670 0
28AUG26 7.75 C 0.02 0.02 0.02 0.02 +0.01 32 18 896 -18
28AUG26 8.00 C 0.01 0.01 0.01 0.01 0.00 32 27 547 -27
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,354 0
28AUG26 8.50 C 0.01 0.01 0.01 0.01 0.00 39 20 453 +20
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 +0.08 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.08 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 +0.07 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 +0.05 24 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.04 26 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.05 27 0 190 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.04 27 0 28 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 263 0
29SEP26 7.25 C 0.10 0.10 0.10 0.06 +0.02 28 84 2,018 +84
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 917 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.62 +0.08 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.52 +0.08 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.03 +0.08 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.80 +0.07 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 +0.05 28 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.31 +0.05 28 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.21 +0.04 28 0 302 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 200 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 200 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 +0.08 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.52 +0.08 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 +0.07 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 +0.07 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.05 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.03 25 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 +0.05 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.06 27 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.05 27 0 37 0
30DEC26 7.00 C 0.24 0.24 0.24 0.21 +0.04 27 13 215 -13
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.03 27 4 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 27 4 803 0
30DEC26 8.00 C 0.12 0.12 0.12 0.06 +0.02 28 12 3,278 +12
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 +0.08 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 +0.07 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 +0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 +0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 +0.04 26 0 10 0
30MAR27 6.25 C 0.62 0.62 0.62 0.57 +0.03 26 30 30 +30
30MAR27 6.50 C 0.50 0.51 0.50 0.46 +0.03 26 50 46 +46
30MAR27 6.75 C 0.41 0.42 0.41 0.36 +0.01 25 154 355 +150
30MAR27 7.00 C 0.34 0.36 0.34 0.28 +0.01 25 128 419 +108
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 25 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 25 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 25 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.01 +0.08 0 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.72 +0.08 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 +0.07 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.53 +0.07 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.12 +0.07 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.05 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 +0.05 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.05 27 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.06 28 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.03 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.03 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 490 0
TOTAL CALL 683 38,123 +404
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 746 0
30JUL26 6.25 P 0.04 0.04 0.04 0.04 -0.03 26 20 462 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 143 0
30JUL26 6.75 P 0.00 0.00 0.00 0.30 -0.08 28 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.52 -0.07 32 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.77 -0.07 42 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.03 -0.06 56 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 -0.08 53 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.51 -0.08 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.76 -0.08 68 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.01 -0.08 75 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.26 -0.08 82 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.51 -0.08 88 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.76 -0.08 94 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.01 -0.08 100 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.26 -0.08 105 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.51 -0.08 111 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.01 -0.08 121 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 66 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 520 0
28AUG26 6.25 P 0.13 0.14 0.13 0.14 -0.02 29 30 373 +30
28AUG26 6.50 P 0.25 0.26 0.25 0.25 -0.05 29 29 692 +29
28AUG26 6.75 P 0.42 0.42 0.42 0.40 -0.06 29 2 271 0
28AUG26 7.00 P 0.00 0.00 0.00 0.57 -0.07 28 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.78 -0.08 28 2 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.04 -0.09 36 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.29 -0.08 42 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 -0.07 47 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 -0.07 49 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 -0.07 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 -0.07 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.52 -0.07 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 2.77 -0.07 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 3.02 -0.07 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.27 -0.07 70 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.52 -0.07 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.02 -0.07 80 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 27 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 242 0
29SEP26 5.75 P 0.10 0.10 0.10 0.11 -0.02 26 10 313 +10
29SEP26 6.00 P 0.18 0.18 0.18 0.20 -0.03 26 16 1,137 +15
29SEP26 6.25 P 0.31 0.31 0.31 0.32 -0.04 26 108 1,034 +78
29SEP26 6.50 P 0.46 0.46 0.46 0.46 -0.06 25 2 888 +2
29SEP26 6.75 P 0.64 0.64 0.64 0.65 -0.10 25 60 413 +29
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.09 24 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.05 26 2 2,972 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 -0.07 17 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 -0.07 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 -0.10 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 -0.06 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 -0.07 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.00 -0.07 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 -0.08 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.73 -0.07 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.23 -0.07 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.73 -0.07 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.72 -0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.22 -0.07 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.02 27 0 75 0
29OCT26 6.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.03 27 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.52 -0.05 26 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.70 -0.09 27 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 -0.09 25 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.12 -0.07 28 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.32 -0.06 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.55 -0.06 19 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 5.25 P 0.07 0.07 0.07 0.09 -0.01 26 10 21 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 817 0
30DEC26 5.75 P 0.19 0.19 0.19 0.22 -0.02 26 50 328 -5
30DEC26 6.00 P 0.29 0.29 0.29 0.32 -0.03 26 225 326 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.03 26 0 113 0
30DEC26 6.50 P 0.57 0.57 0.57 0.59 -0.03 26 60 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.03 26 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.06 25 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.05 25 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 -0.06 25 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.07 23 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 -0.07 20 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.04 -0.06 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 -0.07 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.52 -0.06 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.00 -0.07 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.25 -0.07 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.74 -0.07 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.73 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.23 -0.07 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 4.90 P 0.05 0.05 0.05 0.07 -0.01 25 10 10 +10
30MAR27 5.00 P 0.07 0.07 0.07 0.08 -0.02 25 10 10 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.05 24 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 77 0
30MAR27 6.25 P 0.50 0.50 0.50 0.51 -0.05 25 205 609 +205
30MAR27 6.50 P 0.64 0.64 0.64 0.66 -0.04 25 50 396 -17
30MAR27 6.75 P 0.81 0.81 0.81 0.79 -0.07 24 15 108 +15
30MAR27 7.00 P 0.00 0.00 0.00 1.00 -0.04 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.05 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 -0.05 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.06 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 -0.06 24 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.06 -0.06 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 -0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 -0.06 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.24 -0.07 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 26 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 27 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 0.00 27 0 17 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 0.00 27 0 220 0
29JUN27 5.00 P 0.12 0.12 0.12 0.15 0.00 27 10 24 +10
29JUN27 5.25 P 0.00 0.00 0.00 0.21 0.00 27 0 69 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 0.00 27 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.01 27 0 87 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 185 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.03 26 0 111 0
29JUN27 6.50 P 0.78 0.78 0.77 0.76 -0.03 27 10 32 -5
29JUN27 6.75 P 0.00 0.00 0.00 0.93 -0.03 27 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 -0.03 28 0 54 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 -0.05 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.49 -0.05 28 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.70 -0.04 28 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.90 -0.05 28 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.12 -0.05 28 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.33 -0.06 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.55 -0.07 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
TOTAL PUT 936 35,836 +441
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$ 11.300
30JUL26 8.00 C 0.00 0.00 0.00 3.35 +0.06 107 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.09 +0.06 93 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.82 +0.03 71 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.60 +0.04 83 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.35 +0.06 75 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.08 +0.01 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.83 0.00 26 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 473 0
30JUL26 11.50 C 0.18 0.20 0.15 0.16 -0.02 27 90 756 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 340 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.37 +0.07 61 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.10 +0.07 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.85 +0.04 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.60 +0.04 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.38 +0.06 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.11 +0.03 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.87 +0.03 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.38 0.00 27 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.96 0.00 27 0 71 0
28AUG26 11.00 C 0.63 0.63 0.63 0.61 0.00 27 15 65 +15
28AUG26 11.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 13 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 0.00 27 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.37 +0.05 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.11 +0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.85 +0.02 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 +0.03 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 +0.03 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 +0.04 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 +0.03 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 +0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.01 28 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 0.00 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 659 0
29SEP26 12.00 C 0.34 0.34 0.28 0.29 -0.01 27 33 1,187 +30
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 668 0
29SEP26 13.00 C 0.13 0.13 0.13 0.10 0.00 28 1 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 27 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 3.37 +0.05 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.11 +0.04 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.87 +0.04 35 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.62 +0.03 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.38 +0.03 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.15 +0.03 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.92 +0.03 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.67 +0.01 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 +0.01 26 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 0.00 27 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.52 0.00 26 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 0.00 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 0.00 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 3.37 +0.05 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.12 +0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.88 +0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 +0.04 30 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 +0.03 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.97 +0.04 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 +0.05 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.58 +0.06 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 +0.06 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.07 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.07 28 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.05 28 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 +0.04 28 0 230 0
30DEC26 13.50 C 0.18 0.18 0.18 0.20 +0.03 28 1 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 3.38 +0.04 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.15 +0.03 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.92 +0.04 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.70 +0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.48 +0.03 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 +0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.08 +0.03 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 +0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.02 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.11 -0.02 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 0.00 26 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.03 25 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 26 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 0.00 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 3.44 +0.05 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.22 +0.04 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.00 +0.03 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.80 +0.03 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.60 +0.02 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.42 +0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.23 +0.01 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.06 +0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 -0.02 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 -0.02 27 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.02 27 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
TOTAL CALL 140 14,248 +75
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 763 0
30JUL26 10.50 P 0.04 0.04 0.04 0.03 -0.01 29 2 1,106 -2
30JUL26 11.00 P 0.12 0.12 0.12 0.11 -0.04 26 2 534 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.35 -0.03 27 0 484 0
30JUL26 12.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.20 -0.05 0 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.70 -0.03 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.70 -0.04 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.20 -0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.70 -0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.20 -0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.20 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.70 -0.03 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.20 -0.03 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 0.00 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 9.00 P 0.01 0.01 0.01 0.01 0.00 33 100 107 +100
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 208 0
28AUG26 10.00 P 0.05 0.05 0.05 0.05 -0.01 28 140 316 +140
28AUG26 10.50 P 0.13 0.13 0.13 0.13 -0.01 28 9 188 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 173 0
28AUG26 11.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 308 0
28AUG26 12.00 P 0.00 0.00 0.00 0.85 -0.03 27 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.26 -0.03 27 0 125 0
28AUG26 13.00 P 0.00 0.00 0.00 1.71 -0.05 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.70 -0.04 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.20 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.20 -0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.70 -0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.20 -0.04 0 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 32 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 0.05 0.05 0.03 0.00 29 105 119 +105
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 42 0
29SEP26 9.50 P 0.09 0.09 0.09 0.07 -0.01 28 100 138 +100
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 151 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 333 0
29SEP26 11.50 P 0.78 0.78 0.78 0.77 -0.02 27 15 807 +15
29SEP26 12.00 P 1.09 1.14 1.09 1.11 -0.03 27 30 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.03 27 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 -0.03 29 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 -0.04 33 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.93 -0.05 34 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 -0.05 37 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 -0.05 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.42 -0.04 45 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 -0.05 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 -0.05 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.91 -0.04 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 -0.06 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 -0.05 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.40 -0.04 62 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 0.00 27 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.19 -0.01 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.57 -0.02 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.02 -0.05 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.48 -0.05 30 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.95 -0.04 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.44 -0.03 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.93 -0.03 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.42 -0.04 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.91 -0.05 40 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 0.05 +0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.03 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.03 28 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.03 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.02 28 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 +0.05 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 -0.03 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 +0.04 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.51 -0.06 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.93 -0.04 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.42 -0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.92 -0.04 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.41 -0.04 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.91 -0.04 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.40 -0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.90 -0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.40 -0.04 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.03 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.03 26 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 -0.02 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.84 -0.08 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.04 26 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 -0.04 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.78 -0.02 26 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.15 -0.03 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 -0.04 26 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.00 -0.05 26 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.46 -0.05 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.94 -0.04 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.43 -0.04 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.92 -0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.41 -0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.91 -0.04 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.40 -0.05 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.90 -0.04 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.40 -0.04 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 17 0
29JUN27 8.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 -0.02 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.81 -0.03 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.30 -0.03 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.92 -0.03 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.29 -0.03 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.68 -0.04 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.09 -0.04 27 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.53 -0.04 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.00 -0.04 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.47 -0.04 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.94 -0.03 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.41 -0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.91 -0.05 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.40 -0.06 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.90 -0.06 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.40 -0.06 35 0 0 0
TOTAL PUT 503 14,315 +460
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 70.450
30JUL26 45.00 C 0.00 0.00 0.00 25.73 -0.99 130 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.73 -0.99 125 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.74 -0.98 120 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.73 -1.00 114 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.79 -0.93 114 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.78 -0.93 108 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.29 -0.94 95 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.80 -0.94 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.26 -1.00 68 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 10.82 -0.91 60 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.06 -1.19 31 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 5.69 -1.17 30 0 299 0
30JUL26 67.50 C 5.00 5.00 4.04 3.60 -0.93 30 4 198 -3
30JUL26 70.00 C 2.92 2.98 1.82 1.92 -0.84 29 47 913 -1
30JUL26 72.50 C 1.54 1.56 0.95 0.95 -0.53 31 154 800 -12
30JUL26 75.00 C 0.80 0.80 0.48 0.37 -0.36 31 29 930 +2
30JUL26 77.50 C 0.40 0.40 0.28 0.12 -0.17 31 50 491 +49
30JUL26 80.00 C 0.28 0.28 0.22 0.04 -0.06 32 113 796 +77
30JUL26 82.50 C 0.15 0.15 0.14 0.01 -0.02 32 50 289 +35
30JUL26 85.00 C 0.12 0.12 0.09 0.01 0.00 37 66 347 -51
30JUL26 87.50 C 0.09 0.09 0.09 0.01 0.00 42 61 283 +3
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.99 -0.83 76 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.99 -0.83 72 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.00 -0.83 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.13 -0.71 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.53 -0.84 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.13 -0.78 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.60 -0.86 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.13 -0.88 39 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.79 -0.92 34 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 6.46 -1.13 29 0 345 0
28AUG26 67.50 C 4.37 4.37 4.37 4.67 -0.86 29 10 379 0
28AUG26 70.00 C 4.13 4.13 4.13 3.17 -0.81 29 4 664 -4
28AUG26 72.50 C 2.48 2.48 2.11 2.11 -0.64 29 8 647 0
28AUG26 75.00 C 0.00 0.00 0.00 1.32 -0.49 30 0 448 0
28AUG26 77.50 C 1.34 1.34 1.34 0.77 -0.44 29 30 468 0
28AUG26 80.00 C 0.85 0.85 0.66 0.43 -0.30 29 102 340 +92
28AUG26 82.50 C 0.57 0.57 0.51 0.22 -0.20 29 70 739 +46
28AUG26 85.00 C 0.39 0.39 0.39 0.11 -0.12 29 15 284 +15
28AUG26 87.50 C 0.29 0.29 0.29 0.06 -0.07 30 15 173 +15
28AUG26 90.00 C 0.21 0.21 0.19 0.03 -0.04 30 70 172 -50
28AUG26 92.50 C 0.20 0.20 0.20 0.02 -0.02 31 1 5 +1
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 29.77 -1.04 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.09 -0.72 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.11 -0.71 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.79 -1.03 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.09 -0.74 67 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.10 -0.74 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.99 -0.86 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.11 -0.75 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.15 -0.72 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.13 -0.75 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.66 -0.75 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.24 -0.74 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.77 -0.77 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.39 -0.84 34 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.90 -1.13 28 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 6.95 -1.07 28 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.11 -0.94 27 0 391 0
29SEP26 70.00 C 4.51 4.51 3.90 3.74 -0.84 27 58 656 0
29SEP26 72.50 C 3.43 3.43 2.67 2.67 -0.69 28 41 349 +22
29SEP26 75.00 C 2.27 2.27 2.20 1.93 -0.46 29 14 1,108 +11
29SEP26 77.50 C 1.95 1.95 1.41 1.28 -0.43 29 70 1,279 -20
29SEP26 80.00 C 1.43 1.43 1.08 0.83 -0.37 28 66 2,406 +11
29SEP26 82.50 C 0.00 0.00 0.00 0.52 -0.27 28 0 2,069 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.19 28 0 225 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.13 28 0 103 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.09 28 0 137 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.06 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 24.17 -0.68 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.16 -0.70 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.16 -0.71 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.13 -0.75 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.66 -0.75 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.27 -0.71 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.84 -0.75 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.53 -0.83 32 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.13 -1.10 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.27 -1.04 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.51 -0.91 26 0 33 0
29OCT26 70.00 C 4.17 4.17 4.11 4.18 -0.82 26 3 68 -3
29OCT26 72.50 C 0.00 0.00 0.00 3.11 -0.71 26 0 100 0
29OCT26 75.00 C 0.00 0.00 0.00 2.39 -0.48 27 0 222 0
29OCT26 77.50 C 0.00 0.00 0.00 1.72 -0.39 28 0 127 0
29OCT26 80.00 C 0.00 0.00 0.00 1.20 -0.41 27 0 82 0
29OCT26 82.50 C 0.00 0.00 0.00 0.82 -0.32 27 0 29 0
29OCT26 85.00 C 0.00 0.00 0.00 0.55 -0.24 27 0 15 0
29OCT26 87.50 C 0.76 0.76 0.73 0.36 -0.19 27 75 184 +75
29OCT26 90.00 C 0.63 0.63 0.63 0.24 -0.13 27 2 8 +2
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.10 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 - 28 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 29.09 -0.72 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.11 -0.71 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.03 -0.79 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.09 -0.74 47 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.10 -0.74 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.17 -0.68 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.16 -0.70 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.16 -0.71 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.13 -0.78 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.76 -0.71 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.36 -0.62 32 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.20 -0.66 31 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.08 -0.70 30 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.89 -0.94 27 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 8.17 -0.90 27 0 1,017 0
30DEC26 67.50 C 7.63 7.63 7.63 6.49 -1.00 26 15 321 +15
30DEC26 70.00 C 0.00 0.00 0.00 5.23 -0.72 26 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 4.20 -0.58 26 0 36 0
30DEC26 75.00 C 3.41 3.41 3.41 3.36 -0.44 27 10 92 -10
30DEC26 77.50 C 0.00 0.00 0.00 2.69 -0.35 27 0 110 0
30DEC26 80.00 C 0.00 0.00 0.00 2.08 -0.38 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.58 -0.30 27 0 70 0
30DEC26 85.00 C 1.80 1.80 1.80 1.19 -0.24 27 1 45 +1
30DEC26 87.50 C 0.00 0.00 0.00 0.88 -0.20 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 -0.17 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 -0.12 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 -0.09 27 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 27.29 -0.77 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.33 -0.78 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.15 -1.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.41 -0.80 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.16 -1.10 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.54 -0.79 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.61 -0.79 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.36 -0.77 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.15 -0.78 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.07 -0.76 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.12 -0.73 28 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.33 -0.57 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.41 -0.82 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.85 -0.88 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.61 -0.79 26 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.54 -0.57 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.64 -0.50 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.88 -0.46 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.19 -0.44 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.60 -0.36 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.10 -0.29 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.67 -0.26 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.34 -0.21 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.06 -0.16 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.82 -0.13 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.41 -1.13 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.32 -1.30 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.54 -1.16 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.61 -1.18 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.36 -1.22 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.31 -1.14 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.79 -0.63 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.84 -0.66 26 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 11.73 -0.88 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.27 -0.80 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 8.93 -0.72 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.70 -0.69 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 6.64 -0.62 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.69 -0.53 25 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 4.82 -0.52 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.11 -0.44 26 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.53 -0.33 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.06 -0.23 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.60 -0.30 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.16 -0.28 26 0 21 0
29JUN27 92.50 C 0.00 0.00 0.00 1.81 -0.23 26 0 198 0
29JUN27 95.00 C 0.00 0.00 0.00 1.48 - 26 0 0 -
TOTAL CALL 1,254 24,908 +318
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 58 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 767 0
30JUL26 62.50 P 0.08 0.08 0.08 0.04 +0.01 31 30 734 +30
30JUL26 65.00 P 0.16 0.21 0.15 0.17 +0.04 30 34 770 -20
30JUL26 67.50 P 0.47 0.52 0.47 0.56 +0.11 30 6 1,098 -2
30JUL26 70.00 P 0.96 1.45 0.92 1.42 +0.34 30 72 638 +15
30JUL26 72.50 P 2.05 2.78 2.05 2.89 +0.53 30 62 233 +32
30JUL26 75.00 P 0.00 0.00 0.00 4.84 +0.73 30 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 7.11 +1.04 30 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 9.55 +1.15 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.05 +1.20 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.55 +1.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.05 +1.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.55 +1.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.05 +1.20 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.55 +1.20 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 0.00 29 0 247 0
28AUG26 60.00 P 0.19 0.19 0.19 0.15 +0.01 29 200 567 +200
28AUG26 62.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 527 0
28AUG26 65.00 P 0.65 0.65 0.65 0.79 +0.07 29 10 628 0
28AUG26 67.50 P 1.18 1.32 1.18 1.50 +0.21 29 70 257 +60
28AUG26 70.00 P 2.29 2.56 2.29 2.56 +0.37 29 14 463 -9
28AUG26 72.50 P 0.00 0.00 0.00 3.98 +0.43 30 0 257 0
28AUG26 75.00 P 0.00 0.00 0.00 5.78 +0.65 31 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 7.60 +0.80 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 9.78 +0.93 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.12 +1.04 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.56 +0.95 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.05 +1.06 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.55 +1.14 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.05 +1.13 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.55 +1.13 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 29 0 464 0
29SEP26 55.00 P 0.19 0.19 0.19 0.10 +0.01 28 1 393 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 421 0
29SEP26 60.00 P 0.52 0.52 0.52 0.49 +0.06 28 43 455 +43
29SEP26 62.50 P 0.75 0.92 0.75 0.91 +0.10 28 16 226 +15
29SEP26 65.00 P 1.24 1.55 1.24 1.53 +0.18 28 9 470 -5
29SEP26 67.50 P 0.00 0.00 0.00 2.42 +0.27 28 0 260 0
29SEP26 70.00 P 3.18 3.67 3.18 3.67 +0.39 29 76 516 +33
29SEP26 72.50 P 0.00 0.00 0.00 5.16 +0.52 29 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 6.89 +0.65 30 0 158 0
29SEP26 77.50 P 0.00 0.00 0.00 8.59 +0.75 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.65 +0.84 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 12.74 +0.82 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.38 +0.81 32 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 17.40 +0.49 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.76 +0.48 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.33 +0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.62 +0.51 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 0.00 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 72 0
29OCT26 55.00 P 0.31 0.32 0.31 0.19 +0.01 27 30 160 +30
29OCT26 57.50 P 0.00 0.00 0.00 0.39 +0.03 27 0 74 0
29OCT26 60.00 P 0.00 0.00 0.00 0.72 +0.06 27 0 32 0
29OCT26 62.50 P 1.24 1.24 1.24 1.24 +0.13 27 40 58 +40
29OCT26 65.00 P 1.87 1.87 1.87 1.91 +0.20 27 1 18 +1
29OCT26 67.50 P 2.86 2.86 2.86 2.87 +0.30 27 15 156 0
29OCT26 70.00 P 0.00 0.00 0.00 4.10 +0.49 28 0 148 0
29OCT26 72.50 P 0.00 0.00 0.00 5.59 +0.49 28 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 7.30 +0.63 29 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 8.93 +0.73 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.94 +0.83 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.27 +1.10 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.38 +0.62 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.54 +0.52 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.89 +0.53 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.33 +0.59 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.69 - 0 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 +0.05 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.09 27 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.79 +0.12 27 0 177 0
30DEC26 60.00 P 1.18 1.18 1.18 1.25 +0.17 27 4 434 +4
30DEC26 62.50 P 0.00 0.00 0.00 1.83 +0.18 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.61 +0.22 26 0 190 0
30DEC26 67.50 P 3.23 3.60 3.23 3.61 +0.33 26 42 70 +11
30DEC26 70.00 P 0.00 0.00 0.00 4.87 +0.44 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 6.34 +0.52 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 8.02 +0.71 28 0 0 0
30DEC26 77.50 P 10.73 10.73 10.73 9.59 +0.77 27 10 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.51 +0.86 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.96 +1.35 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.71 +0.61 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.92 +0.62 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.12 +0.50 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.44 +0.52 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.01 +0.75 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 +0.09 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.13 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.31 +0.18 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.84 +0.18 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.52 +0.20 26 0 46 0
30MAR27 65.00 P 3.05 3.05 3.05 3.37 +0.26 26 2 59 -1
30MAR27 67.50 P 0.00 0.00 0.00 4.43 +0.35 26 0 6 0
30MAR27 70.00 P 5.18 5.18 5.18 5.68 +0.46 26 32 139 +32
30MAR27 72.50 P 0.00 0.00 0.00 7.13 +0.55 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.74 +0.56 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.15 +0.61 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.10 +0.79 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.00 +0.46 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.07 +0.50 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.30 +0.61 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.52 +0.64 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.79 +0.65 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.06 +0.62 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.33 +0.06 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.07 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.57 +0.07 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 +0.13 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 +0.18 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.87 +0.23 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 2.53 +0.27 26 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 3.34 +0.31 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.32 +0.40 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.45 +0.50 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.70 +0.54 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.12 +0.61 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.68 +0.70 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 11.35 +0.74 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.19 +0.82 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.09 +0.87 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.06 +0.84 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.10 +0.81 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.18 +0.71 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.33 +0.62 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.54 - 27 0 0 -
TOTAL PUT 819 19,441 +510
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$ 47.340
30JUL26 34.00 C 0.00 0.00 0.00 13.38 +0.20 55 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.38 +0.20 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.38 +0.20 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.38 +0.19 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.38 +0.19 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.38 +0.19 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.39 +0.20 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.39 +0.20 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.40 +0.20 28 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.42 +0.18 27 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.47 +0.16 26 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 2.60 +0.22 26 0 123 0
30JUL26 46.00 C 1.77 1.85 1.77 1.82 +0.15 26 6 227 -4
30JUL26 47.00 C 0.00 0.00 0.00 1.18 +0.09 26 0 235 0
30JUL26 48.00 C 0.00 0.00 0.00 0.70 +0.04 26 0 285 0
30JUL26 49.00 C 0.47 0.47 0.47 0.40 +0.02 26 10 156 +10
30JUL26 50.00 C 0.00 0.00 0.00 0.20 0.00 26 0 171 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 0.00 27 0 212 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.46 +0.20 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.46 +0.19 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.47 +0.20 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.47 +0.19 23 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.49 +0.20 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.50 +0.19 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.53 +0.19 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.58 +0.18 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.67 +0.17 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 4.80 +0.16 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 3.98 +0.14 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.24 +0.21 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.59 +0.18 27 0 66 0
28AUG26 47.00 C 1.99 1.99 1.99 1.97 +0.10 26 1 196 -1
28AUG26 48.00 C 0.00 0.00 0.00 1.50 +0.07 26 0 87 0
28AUG26 49.00 C 1.21 1.21 1.21 1.11 +0.02 26 1 33 +1
28AUG26 50.00 C 0.95 0.95 0.95 0.85 +0.04 27 4 411 0
28AUG26 52.50 C 0.41 0.41 0.41 0.35 +0.02 27 2 350 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 0.00 27 0 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 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 20.47 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.48 +0.20 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.48 +0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.49 +0.20 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.49 +0.20 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.50 +0.20 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.50 +0.19 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.51 +0.20 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.52 +0.20 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.53 +0.20 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.54 +0.19 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.57 +0.20 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.60 +0.18 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.66 +0.17 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.75 +0.17 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.88 +0.15 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.06 +0.14 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.30 +0.13 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.60 +0.21 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 2.90 +0.10 25 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.37 +0.10 25 0 86 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 +0.07 25 0 183 0
29SEP26 49.00 C 1.57 1.59 1.53 1.51 +0.04 25 54 277 +3
29SEP26 50.00 C 1.26 1.26 1.26 1.23 +0.05 26 15 150 -15
29SEP26 52.50 C 0.00 0.00 0.00 0.64 +0.03 26 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 13.51 +0.20 24 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.52 +0.20 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.54 +0.20 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.56 +0.19 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.60 +0.19 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.65 +0.23 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.73 +0.16 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.85 +0.15 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.01 +0.13 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.23 +0.12 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.51 +0.10 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 3.84 +0.19 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.17 +0.08 24 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.68 +0.10 24 0 40 0
29OCT26 48.00 C 2.25 2.25 2.25 2.20 +0.06 24 15 45 0
29OCT26 49.00 C 0.00 0.00 0.00 1.85 +0.09 25 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 1.53 +0.06 25 0 30 0
29OCT26 52.50 C 0.00 0.00 0.00 0.88 0.00 25 0 1 0
29OCT26 55.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 17.49 +0.20 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.49 +0.20 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.50 +0.20 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.50 +0.19 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.56 +0.23 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.61 +0.25 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.65 +0.31 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.72 +0.35 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.81 +0.40 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.85 +0.37 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.99 +0.14 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.18 +0.13 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 +0.12 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 +0.10 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.02 +0.08 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 -0.05 24 0 80 0
30DEC26 46.00 C 3.84 3.84 3.84 3.80 +0.11 23 6 23 +6
30DEC26 47.00 C 0.00 0.00 0.00 3.29 -0.08 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 +0.07 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.45 +0.06 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.11 +0.11 24 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.40 +0.02 24 0 52 0
30DEC26 55.00 C 1.05 1.05 1.05 0.87 0.00 24 1 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 0.00 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 0.00 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 126 0
30DEC26 70.00 C 0.15 0.15 0.15 0.03 0.00 24 10 26 +10
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 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.76 +0.16 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.01 +0.45 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.94 +0.28 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.05 +0.28 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.33 +0.43 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.51 +0.46 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.58 +0.32 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.83 +0.19 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 +0.19 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.43 +0.19 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.80 +0.18 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.19 +0.18 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 +0.16 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.14 +0.17 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.69 +0.18 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.14 +0.05 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.77 -0.03 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 +0.06 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 +0.09 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 +0.08 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.68 +0.06 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.16 +0.17 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.28 +0.17 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.43 +0.16 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.59 +0.15 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.79 +0.15 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.01 +0.13 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.28 +0.14 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.56 +0.12 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.89 +0.12 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.24 +0.32 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.64 +0.30 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 5.87 +0.08 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.36 +0.08 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.86 +0.07 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.43 +0.07 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.99 +0.06 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.62 +0.05 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.78 +0.04 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.11 +0.03 23 0 9 0
29JUN27 57.50 C 0.00 0.00 0.00 1.58 +0.02 23 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 0.00 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
TOTAL CALL 125 6,593 +10
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 151 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 579 0
30JUL26 44.00 P 0.13 0.13 0.12 0.09 -0.03 27 4 348 -2
30JUL26 45.00 P 0.21 0.21 0.21 0.21 -0.06 26 2 207 0
30JUL26 46.00 P 0.42 0.44 0.42 0.44 -0.10 26 17 116 -15
30JUL26 47.00 P 0.77 0.82 0.77 0.81 -0.15 26 32 122 +30
30JUL26 48.00 P 1.35 1.35 1.35 1.37 -0.16 27 10 123 0
30JUL26 49.00 P 0.00 0.00 0.00 2.01 -0.18 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.82 -0.19 26 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.66 -0.20 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.16 -0.20 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.66 -0.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.16 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.76 -0.54 90 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.26 -0.10 98 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.76 -0.10 106 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.26 -0.10 114 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.76 -0.10 121 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 29 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 28 0 18 0
28AUG26 40.00 P 0.11 0.11 0.11 0.06 -0.01 27 2 19 +2
28AUG26 41.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 73 0
28AUG26 43.00 P 0.36 0.36 0.36 0.32 -0.04 27 2 120 -2
28AUG26 44.00 P 0.00 0.00 0.00 0.51 -0.06 27 0 165 0
28AUG26 45.00 P 0.00 0.00 0.00 0.76 -0.09 27 0 193 0
28AUG26 46.00 P 1.12 1.12 1.10 1.13 -0.09 27 4 317 +2
28AUG26 47.00 P 0.00 0.00 0.00 1.54 -0.14 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 2.08 -0.15 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.65 -0.14 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.34 -0.16 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.37 -0.18 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.69 -0.43 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.19 -0.17 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.66 -0.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.16 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.76 -0.54 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.26 -0.10 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.76 -0.10 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.26 -0.10 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.76 -0.10 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.05 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 0.68 -0.06 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.09 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 1.26 -0.13 26 0 102 0
29SEP26 46.00 P 1.66 1.66 1.66 1.66 -0.16 26 5 281 +5
29SEP26 47.00 P 0.00 0.00 0.00 2.17 -0.15 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 2.72 -0.17 26 0 201 0
29SEP26 49.00 P 3.42 3.42 3.42 3.39 -0.04 27 6 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.97 -0.15 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.89 -0.17 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.07 -0.44 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.58 -0.34 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.99 -0.42 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 -0.52 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.88 -0.54 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.40 -0.04 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.76 -0.16 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.26 -0.15 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.76 -0.14 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.64 -0.08 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.89 -0.08 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.18 -0.11 25 0 15 0
29OCT26 45.00 P 1.51 1.51 1.51 1.52 -0.15 25 13 118 +13
29OCT26 46.00 P 1.99 1.99 1.99 1.93 -0.17 25 10 41 +10
29OCT26 47.00 P 0.00 0.00 0.00 2.46 -0.15 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.98 -0.20 25 0 0 0
29OCT26 49.00 P 3.70 3.70 3.70 3.64 -0.07 26 6 6 +6
29OCT26 50.00 P 0.00 0.00 0.00 4.20 -0.18 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.07 -0.19 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.19 -0.45 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.65 -0.35 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.03 -0.42 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.44 -0.50 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.89 - 34 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 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 5 0
30DEC26 37.00 P 0.30 0.30 0.30 0.19 -0.02 24 1 10 -1
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.07 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.73 -0.07 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.09 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 -0.13 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.53 -0.15 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.91 -0.15 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.34 -0.16 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.83 -0.18 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 -0.18 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 -0.11 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.58 -0.17 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.38 -0.19 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.40 -0.46 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.80 -0.33 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 -0.41 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.50 -0.50 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.94 -0.49 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.40 -0.50 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.76 -0.17 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.26 -0.15 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.76 -0.14 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 0.00 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 +0.02 23 0 25 0
30MAR27 40.00 P 0.92 0.92 0.92 0.84 -0.03 23 4 16 -4
30MAR27 41.00 P 0.00 0.00 0.00 1.07 -0.05 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.33 -0.06 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.61 -0.10 23 0 24 0
30MAR27 44.00 P 1.96 1.96 1.96 1.96 -0.12 23 1 41 -1
30MAR27 45.00 P 0.00 0.00 0.00 2.35 -0.13 23 0 77 0
30MAR27 46.00 P 2.78 2.78 2.78 2.80 -0.14 23 1 16 +1
30MAR27 47.00 P 3.36 3.36 3.36 3.30 -0.14 23 15 33 +15
30MAR27 48.00 P 3.81 3.81 3.81 3.85 -0.06 23 15 30 +15
30MAR27 49.00 P 0.00 0.00 0.00 4.45 -0.04 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.06 -0.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.77 -0.08 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.70 -0.38 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.98 -0.30 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.20 -0.42 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.58 -0.47 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.99 -0.48 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.43 -0.47 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.76 -0.17 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.26 -0.15 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.76 -0.14 30 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.53 -0.02 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 -0.07 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.85 -0.05 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.06 -0.06 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.30 -0.07 24 0 41 0
29JUN27 41.00 P 1.65 1.65 1.65 1.58 -0.08 24 59 111 +59
29JUN27 42.00 P 1.96 1.96 1.96 1.89 -0.08 24 59 122 +59
29JUN27 43.00 P 2.40 2.40 2.40 2.24 -0.10 24 35 65 +35
29JUN27 44.00 P 2.70 2.70 2.70 2.63 -0.10 24 35 52 +35
29JUN27 45.00 P 0.00 0.00 0.00 3.06 -0.11 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.53 -0.12 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.02 -0.14 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.58 -0.14 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.15 -0.14 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.78 -0.16 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.27 -0.39 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.39 -0.18 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.14 -0.18 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.29 -0.33 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.58 -0.47 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.99 -0.48 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.43 -0.47 26 0 0 0
TOTAL PUT 338 7,353 +262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 27.700
17JUL26 18.00 C 0.00 0.00 0.00 9.71 -0.29 333 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 9.21 -0.29 313 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 8.71 -0.29 294 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.21 -0.29 276 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 7.71 -0.29 258 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 6.71 -0.29 222 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 5.71 -0.29 189 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 4.71 -0.29 156 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 3.71 -0.29 124 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 2.71 -0.29 92 0 15 0
17JUL26 26.00 C 1.95 1.95 1.67 1.73 -0.28 77 104 134 -32
17JUL26 27.00 C 0.90 0.91 0.74 0.79 -0.32 56 29 224 -2
17JUL26 28.00 C 0.39 0.39 0.15 0.18 -0.29 52 234 427 +96
17JUL26 29.00 C 0.02 0.02 0.02 0.02 -0.15 55 18 223 0
17JUL26 30.00 C 0.01 0.01 0.01 0.01 -0.06 76 65 803 -15
17JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.02 102 0 1,135 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 9.76 -0.29 149 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 9.26 -0.29 141 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.75 -0.29 128 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 8.25 -0.30 120 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.71 -0.34 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.80 -0.26 98 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.72 -0.35 52 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.73 -0.32 47 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 2.78 -0.32 48 0 15 0
24JUL26 26.00 C 2.15 2.15 1.89 1.90 -0.28 47 45 202 +15
24JUL26 27.00 C 1.31 1.31 1.13 1.14 -0.27 44 32 216 +2
24JUL26 28.00 C 0.73 0.73 0.60 0.60 -0.23 44 10 126 +9
24JUL26 29.00 C 0.51 0.51 0.28 0.28 -0.19 45 76 177 0
24JUL26 30.00 C 0.18 0.18 0.12 0.14 -0.12 48 33 97 -30
24JUL26 31.00 C 0.09 0.09 0.09 0.06 -0.08 49 11 143 0
24JUL26 32.00 C 0.04 0.04 0.04 0.03 -0.04 52 10 3 -10
24JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.74 -0.28 124 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.27 -0.25 134 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.71 -0.31 0 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 10.33 -0.21 138 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.81 -0.24 126 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.26 -0.29 103 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.79 -0.25 107 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.29 -0.26 100 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.79 -0.26 94 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.75 -0.30 70 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.82 -0.24 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.83 -0.24 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.78 -0.30 45 0 69 0
30JUL26 25.00 C 0.00 0.00 0.00 2.86 -0.31 44 0 90 0
30JUL26 26.00 C 2.12 2.12 1.89 2.03 -0.26 43 14 234 +7
30JUL26 27.00 C 1.46 1.46 1.31 1.29 -0.31 41 55 2,563 +22
30JUL26 28.00 C 1.27 1.27 0.78 0.81 -0.24 43 368 1,472 -18
30JUL26 29.00 C 0.60 0.62 0.45 0.48 -0.17 44 307 2,350 +41
30JUL26 30.00 C 0.36 0.36 0.24 0.25 -0.15 44 593 2,455 +350
30JUL26 31.00 C 0.22 0.23 0.14 0.14 -0.09 46 228 1,411 -88
30JUL26 32.00 C 0.15 0.15 0.08 0.08 -0.05 48 303 1,841 -166
30JUL26 33.00 C 0.09 0.09 0.05 0.04 -0.03 48 185 1,468 -41
30JUL26 34.00 C 0.07 0.07 0.03 0.02 -0.02 49 18 1,311 +14
30JUL26 35.00 C 0.02 0.02 0.02 0.01 -0.01 50 30 1,124 +30
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 55 36 795 +26
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.36 -0.25 77 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.81 -0.29 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.26 -0.36 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.79 -0.34 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.29 -0.35 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.79 -0.36 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.82 -0.37 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.88 -0.35 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.95 -0.36 42 0 0 0
28AUG26 24.00 C 4.24 4.24 4.24 4.14 -0.27 44 15 15 +15
28AUG26 25.00 C 3.59 3.59 3.33 3.33 -0.27 43 2 620 -1
28AUG26 26.00 C 0.00 0.00 0.00 2.60 -0.28 42 0 206 0
28AUG26 27.00 C 1.97 1.97 1.97 2.02 -0.28 42 10 436 -10
28AUG26 28.00 C 1.63 1.67 1.63 1.53 -0.21 42 17 1,630 +15
28AUG26 29.00 C 1.24 1.24 1.10 1.15 -0.18 43 119 1,483 +2
28AUG26 30.00 C 1.00 1.00 0.82 0.85 -0.16 43 76 1,355 +14
28AUG26 31.00 C 0.70 0.70 0.68 0.63 -0.15 44 25 741 +20
28AUG26 32.00 C 0.57 0.58 0.45 0.47 -0.11 45 295 1,413 +87
28AUG26 33.00 C 0.36 0.36 0.36 0.36 -0.08 47 15 1,156 +15
28AUG26 34.00 C 0.26 0.26 0.26 0.27 -0.06 48 3 1,407 -3
28AUG26 35.00 C 0.19 0.19 0.19 0.20 -0.04 48 1 1,087 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 2,366 0
28AUG26 37.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 692 0
28AUG26 38.00 C 0.14 0.14 0.14 0.09 -0.01 51 80 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 13.34 -0.29 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.84 -0.30 67 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.34 -0.30 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.89 -0.26 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.41 -0.25 66 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.93 -0.24 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.38 -0.30 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.96 -0.24 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.41 -0.30 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.97 -0.26 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.49 -0.26 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 -0.27 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.06 -0.27 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.13 -0.30 44 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.29 -0.24 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.42 -0.31 41 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.71 -0.29 41 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.05 -0.28 41 0 1,719 0
29SEP26 27.00 C 2.72 2.72 2.69 2.51 -0.23 41 30 3,956 +30
29SEP26 28.00 C 0.00 0.00 0.00 2.04 -0.18 41 0 5,814 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 -0.16 42 0 1,659 0
29SEP26 30.00 C 1.38 1.38 1.28 1.31 -0.15 42 18 5,134 -3
29SEP26 31.00 C 0.00 0.00 0.00 1.06 -0.13 43 0 1,400 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 -0.13 43 0 1,845 0
29SEP26 33.00 C 0.71 0.71 0.71 0.68 -0.11 44 15 4,443 +15
29SEP26 34.00 C 0.58 0.62 0.56 0.55 -0.09 45 55 2,469 -45
29SEP26 35.00 C 0.50 0.50 0.47 0.44 -0.08 45 10 2,841 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.07 46 0 4,085 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 962 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 110 0
29SEP26 48.00 C 0.05 0.05 0.05 0.03 -0.01 51 115 239 +115
29OCT26 17.50 C 0.00 0.00 0.00 10.38 -0.35 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.96 -0.28 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.41 -0.35 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.99 -0.30 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.52 -0.29 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.05 -0.30 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.14 -0.30 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.27 -0.29 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.45 -0.22 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.64 -0.26 41 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.95 -0.25 41 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.37 -0.24 42 0 558 0
29OCT26 27.00 C 3.02 3.02 2.95 2.83 -0.20 41 90 463 +45
29OCT26 28.00 C 2.53 2.54 2.32 2.35 -0.19 41 135 857 +135
29OCT26 29.00 C 2.11 2.12 1.97 1.96 -0.16 42 45 1,093 +15
29OCT26 30.00 C 1.76 1.77 1.75 1.61 -0.16 42 45 1,029 +45
29OCT26 31.00 C 0.00 0.00 0.00 1.34 -0.14 42 0 87 0
29OCT26 32.00 C 0.00 0.00 0.00 1.11 -0.11 43 0 246 0
29OCT26 33.00 C 0.94 0.94 0.94 0.91 -0.10 43 10 224 0
29OCT26 34.00 C 0.78 0.79 0.78 0.76 -0.08 43 60 189 +30
29OCT26 35.00 C 0.00 0.00 0.00 0.62 -0.07 44 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.52 -0.05 44 0 18 0
29OCT26 37.00 C 0.52 0.52 0.52 0.43 -0.04 45 60 230 +60
29OCT26 38.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 184 0
29OCT26 41.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 100 0
29OCT26 42.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 11.94 -0.30 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.46 -0.30 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.98 -0.30 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.51 -0.29 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.04 -0.29 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.50 -0.37 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.11 -0.30 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.66 -0.30 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 -0.29 44 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.37 -0.25 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.57 -0.23 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.81 -0.21 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.09 -0.23 40 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.43 -0.25 40 0 420 0
30DEC26 26.00 C 4.03 4.03 4.03 3.84 -0.28 40 15 405 0
30DEC26 27.00 C 3.54 3.54 3.54 3.34 -0.25 40 15 1,597 +15
30DEC26 28.00 C 3.04 3.04 3.04 2.90 -0.23 40 15 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 -0.18 40 0 576 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.15 40 0 655 0
30DEC26 31.00 C 0.00 0.00 0.00 1.88 -0.13 41 0 535 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.09 41 0 878 0
30DEC26 33.00 C 1.42 1.42 1.42 1.42 -0.03 42 1 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 -0.01 42 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.04 +0.02 42 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 +0.04 42 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 +0.06 42 0 1,092 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.08 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 +0.08 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 +0.10 43 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.09 43 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 +0.10 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 +0.10 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 +0.09 43 0 115 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 +0.09 44 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.09 44 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 +0.08 44 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.08 44 0 327 0
30MAR27 16.00 C 0.00 0.00 0.00 12.00 -0.32 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.54 -0.33 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.09 -0.32 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.64 -0.26 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.20 -0.26 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.77 -0.26 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.36 -0.25 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.94 -0.25 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.54 -0.27 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.76 -0.26 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.02 -0.24 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.35 -0.21 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.67 -0.28 39 0 104 0
30MAR27 25.00 C 0.00 0.00 0.00 5.09 -0.24 39 0 160 0
30MAR27 26.00 C 4.71 4.71 4.71 4.54 -0.22 39 30 492 +30
30MAR27 27.00 C 4.27 4.27 4.04 4.06 -0.24 39 270 440 0
30MAR27 28.00 C 3.82 3.82 3.69 3.62 -0.23 39 75 994 +15
30MAR27 29.00 C 0.00 0.00 0.00 3.24 -0.21 39 0 293 0
30MAR27 30.00 C 0.00 0.00 0.00 2.89 -0.19 39 0 275 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 -0.12 40 0 262 0
30MAR27 32.00 C 0.00 0.00 0.00 2.29 -0.17 40 0 352 0
30MAR27 33.00 C 0.00 0.00 0.00 2.06 -0.11 40 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.84 -0.14 40 0 352 0
30MAR27 35.00 C 1.77 1.77 1.69 1.66 -0.12 41 120 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 -0.10 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.10 41 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.06 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 -0.01 42 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 -0.03 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.01 43 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 0.00 43 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.73 +0.01 43 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.66 +0.02 43 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 10.94 -0.26 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.52 -0.26 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.11 -0.26 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.70 -0.27 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.31 -0.27 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.93 -0.27 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.20 -0.27 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.50 -0.28 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.85 -0.25 39 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.24 -0.24 39 0 10 0
29JUN27 25.00 C 5.90 5.90 5.90 5.54 -0.37 37 1 97 +1
29JUN27 26.00 C 0.00 0.00 0.00 5.18 -0.20 39 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 -0.19 39 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.28 -0.20 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 3.89 -0.21 39 0 110 0
29JUN27 30.00 C 0.00 0.00 0.00 3.40 -0.30 38 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.23 -0.15 39 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 2.94 -0.14 40 0 106 0
29JUN27 33.00 C 0.00 0.00 0.00 2.67 -0.14 40 0 126 0
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.17 40 0 21 0
29JUN27 35.00 C 0.00 0.00 0.00 2.17 -0.18 40 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 1.96 -0.19 40 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.76 -0.19 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.59 -0.16 40 0 22 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 -0.17 40 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.28 -0.17 40 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.15 -0.16 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.15 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 -0.18 39 0 35 0
TOTAL CALL 4,692 115,392 +876
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 194 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 81 0
17JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 72 0 150 0
17JUL26 27.00 P 0.09 0.11 0.07 0.11 -0.01 62 86 640 +47
17JUL26 28.00 P 0.37 0.61 0.36 0.47 +0.02 51 80 391 +8
17JUL26 29.00 P 1.10 1.34 1.10 1.32 +0.18 56 60 302 -27
17JUL26 30.00 P 2.05 2.05 2.05 2.30 +0.23 0 15 60 -21
17JUL26 31.00 P 0.00 0.00 0.00 3.30 +0.19 0 0 0 -10
17JUL26 32.00 P 0.00 0.00 0.00 4.30 +0.27 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 5.30 +0.27 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 6.30 +0.27 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 7.30 +0.27 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 8.30 +0.27 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 9.30 +0.27 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 10.30 +0.27 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 11.30 +0.27 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 12.30 +0.27 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 13.30 +0.27 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 14.30 +0.27 0 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
24JUL26 24.00 P 0.03 0.03 0.03 0.02 -0.01 50 50 52 +50
24JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
24JUL26 26.00 P 0.18 0.19 0.16 0.17 -0.02 45 5 24 +3
24JUL26 27.00 P 0.38 0.45 0.38 0.42 0.00 44 30 130 +27
24JUL26 28.00 P 0.82 0.91 0.73 0.87 +0.05 43 37 56 -31
24JUL26 29.00 P 1.49 1.49 1.49 1.57 +0.14 45 15 94 +15
24JUL26 30.00 P 0.00 0.00 0.00 2.40 +0.13 45 0 202 0
24JUL26 31.00 P 0.00 0.00 0.00 3.34 +0.12 48 0 25 0
24JUL26 32.00 P 0.00 0.00 0.00 4.31 +0.25 49 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.30 +0.27 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.30 +0.27 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.30 +0.27 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.30 +0.27 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.34 +0.31 102 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 10.34 +0.31 110 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 11.34 +0.31 117 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 12.30 +0.27 0 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 13.30 +0.27 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 61 0 1,817 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,342 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,362 0
30JUL26 24.00 P 0.07 0.07 0.07 0.05 -0.01 45 64 2,943 -25
30JUL26 25.00 P 0.14 0.14 0.14 0.14 0.00 45 73 1,932 +10
30JUL26 26.00 P 0.30 0.32 0.27 0.29 -0.01 43 894 2,161 +52
30JUL26 27.00 P 0.55 0.66 0.51 0.59 +0.01 42 369 4,316 -192
30JUL26 28.00 P 0.90 1.12 0.90 1.06 +0.05 42 152 2,349 +20
30JUL26 29.00 P 1.65 1.78 1.65 1.72 +0.14 42 25 3,041 -20
30JUL26 30.00 P 2.38 2.38 2.38 2.52 +0.20 44 2 2,916 +2
30JUL26 31.00 P 0.00 0.00 0.00 3.40 +0.16 44 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.35 +0.25 47 0 1,536 0
30JUL26 33.00 P 5.32 5.32 5.32 5.32 +0.28 48 2 10 -2
30JUL26 34.00 P 0.00 0.00 0.00 6.30 +0.22 0 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.33 +0.25 64 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.30 +0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.34 +0.26 79 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.34 +0.26 85 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.34 +0.26 91 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.33 +0.28 94 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.30 +0.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.30 +0.22 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.30 +0.22 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 426 0
28AUG26 21.00 P 0.07 0.07 0.07 0.04 -0.01 43 90 369 +80
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 290 0
28AUG26 23.00 P 0.19 0.19 0.19 0.17 -0.02 42 26 1,231 +25
28AUG26 24.00 P 0.32 0.33 0.31 0.32 -0.01 43 99 1,207 +17
28AUG26 25.00 P 0.50 0.54 0.50 0.52 -0.01 42 107 2,323 +45
28AUG26 26.00 P 0.81 0.85 0.75 0.81 +0.01 41 36 1,121 -4
28AUG26 27.00 P 1.16 1.20 1.14 1.21 +0.04 42 85 3,287 -2
28AUG26 28.00 P 1.60 1.80 1.60 1.73 +0.06 42 47 2,946 -11
28AUG26 29.00 P 2.20 2.40 2.20 2.37 +0.14 43 20 1,952 +20
28AUG26 30.00 P 3.00 3.00 3.00 3.07 +0.13 44 20 734 +20
28AUG26 31.00 P 3.81 3.81 3.81 3.85 +0.19 44 8 549 +8
28AUG26 32.00 P 0.00 0.00 0.00 4.68 +0.12 45 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.61 +0.27 48 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.48 +0.24 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.38 +0.24 45 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.33 +0.25 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.38 +0.30 53 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.34 +0.26 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.34 +0.26 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.34 +0.29 60 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.30 +0.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.34 +0.26 66 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.34 +0.26 69 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 54 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 833 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 1,684 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 2,354 0
29SEP26 23.00 P 0.40 0.41 0.40 0.38 -0.02 41 15 2,306 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.01 41 0 6,749 0
29SEP26 25.00 P 0.85 0.88 0.85 0.85 +0.01 41 29 4,980 +20
29SEP26 26.00 P 1.23 1.23 1.20 1.20 +0.03 41 6 2,888 +6
29SEP26 27.00 P 1.61 1.66 1.61 1.63 +0.05 41 45 6,998 0
29SEP26 28.00 P 2.10 2.20 2.10 2.16 +0.09 41 40 3,021 -10
29SEP26 29.00 P 2.80 2.80 2.80 2.77 +0.09 41 10 1,785 +10
29SEP26 30.00 P 3.40 3.50 3.40 3.48 +0.21 43 38 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.18 +0.12 42 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.00 +0.20 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.83 +0.19 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 +0.16 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.58 +0.17 45 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 +0.18 45 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.42 +0.19 45 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.37 +0.27 45 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.36 +0.28 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.34 +0.29 48 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.31 +0.23 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.34 +0.26 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.34 +0.26 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.30 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29OCT26 18.50 P 0.12 0.12 0.12 0.09 +0.01 43 8 9 +8
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29OCT26 20.00 P 0.21 0.21 0.21 0.19 +0.02 42 1 14 +1
29OCT26 21.00 P 0.30 0.30 0.30 0.30 +0.02 42 10 147 +10
29OCT26 22.00 P 0.44 0.44 0.44 0.45 +0.03 42 30 194 +30
29OCT26 23.00 P 0.00 0.00 0.00 0.63 +0.02 41 0 236 0
29OCT26 24.00 P 0.00 0.00 0.00 0.88 +0.04 41 0 146 0
29OCT26 25.00 P 1.18 1.19 1.16 1.19 +0.05 40 57 303 +19
29OCT26 26.00 P 1.55 1.58 1.50 1.57 +0.07 40 75 718 +40
29OCT26 27.00 P 1.96 2.02 1.94 2.02 +0.09 40 68 1,098 +30
29OCT26 28.00 P 2.49 2.56 2.49 2.54 +0.10 39 38 1,193 +15
29OCT26 29.00 P 3.09 3.17 3.06 3.14 +0.09 39 65 1,116 +65
29OCT26 30.00 P 0.00 0.00 0.00 3.82 +0.16 40 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 4.54 +0.14 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.52 +0.37 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.14 +0.14 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.00 +0.17 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.87 +0.18 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.75 +0.18 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.66 +0.18 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.59 +0.20 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.53 +0.27 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.47 +0.27 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.43 +0.28 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.38 +0.27 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 41 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 14 0
30DEC26 17.00 P 0.16 0.16 0.16 0.09 +0.01 40 2 243 0
30DEC26 17.50 P 0.19 0.19 0.19 0.11 0.00 40 2 122 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 0.00 40 0 33 0
30DEC26 19.00 P 0.30 0.30 0.30 0.23 0.00 40 2 186 +2
30DEC26 19.50 P 0.35 0.35 0.35 0.29 +0.01 40 4 81 +4
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.01 40 0 451 0
30DEC26 21.00 P 0.55 0.55 0.54 0.53 +0.02 40 275 999 +275
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.02 40 0 722 0
30DEC26 23.00 P 1.01 1.01 1.01 0.99 +0.01 40 10 1,484 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.30 +0.03 40 0 726 0
30DEC26 25.00 P 1.60 1.62 1.60 1.67 +0.05 40 30 2,847 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.07 40 0 3,086 0
30DEC26 27.00 P 2.56 2.56 2.56 2.58 +0.09 40 15 2,438 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.13 +0.11 40 0 972 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.18 40 0 942 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 +0.20 40 0 650 0
30DEC26 31.00 P 0.00 0.00 0.00 5.05 +0.20 40 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.79 +0.16 40 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 +0.24 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 +0.17 42 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.30 +0.18 43 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 9.15 +0.18 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.03 +0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.92 +0.19 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.84 +0.23 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.76 +0.28 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.69 +0.28 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.64 +0.29 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.58 +0.29 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.53 +0.28 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.49 +0.30 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.46 +0.30 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.42 +0.30 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.39 +0.30 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 +0.04 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.04 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 +0.04 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 502 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 +0.05 39 0 458 0
30MAR27 22.00 P 1.10 1.14 1.10 1.11 +0.04 39 25 620 +25
30MAR27 23.00 P 1.38 1.40 1.38 1.41 +0.03 39 215 872 +140
30MAR27 24.00 P 1.72 1.72 1.72 1.75 +0.03 39 15 1,084 -15
30MAR27 25.00 P 0.00 0.00 0.00 2.15 +0.05 39 0 867 0
30MAR27 26.00 P 2.55 2.65 2.55 2.60 +0.14 39 99 1,648 +78
30MAR27 27.00 P 0.00 0.00 0.00 3.11 +0.07 39 0 881 0
30MAR27 28.00 P 3.65 3.65 3.65 3.66 +0.09 39 15 519 +15
30MAR27 29.00 P 4.25 4.25 4.25 4.26 +0.09 39 15 457 0
30MAR27 30.00 P 0.00 0.00 0.00 4.90 +0.10 39 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 +0.11 39 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 6.47 +0.29 41 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 +0.18 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.90 +0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.71 +0.29 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.54 +0.17 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.40 +0.21 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.25 +0.18 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.12 +0.18 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.02 +0.19 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.90 +0.19 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.81 +0.17 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.78 +0.24 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.70 +0.23 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 +0.09 38 0 43 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 +0.11 38 0 33 0
29JUN27 18.50 P 0.67 0.67 0.67 0.58 +0.11 39 4 114 +4
29JUN27 19.00 P 0.75 0.75 0.75 0.67 +0.11 39 20 75 +20
29JUN27 19.50 P 0.00 0.00 0.00 0.78 +0.12 39 0 1 0
29JUN27 20.00 P 0.98 0.98 0.98 0.90 +0.13 39 20 27 +20
29JUN27 21.00 P 0.00 0.00 0.00 1.17 +0.14 39 0 124 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 +0.14 39 0 630 0
29JUN27 23.00 P 1.80 1.80 1.80 1.82 +0.12 39 7 1,136 +7
29JUN27 24.00 P 0.00 0.00 0.00 2.21 +0.12 39 0 449 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 +0.08 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 +0.08 39 0 244 0
29JUN27 27.00 P 3.60 3.60 3.60 3.60 +0.09 39 10 410 +10
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.22 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.75 +0.10 39 0 15 0
29JUN27 30.00 P 5.26 5.26 5.26 5.24 +0.01 38 1 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.04 +0.10 39 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 +0.10 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.54 +0.22 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 +0.15 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.00 +0.11 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 +0.19 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 +0.18 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.58 +0.19 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.42 +0.17 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.11 +0.18 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.19 +0.21 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.10 +0.23 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.99 +0.24 42 0 0 0
TOTAL PUT 3,818 137,682 +965
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$ 76.850
30JUL26 50.00 C 0.00 0.00 0.00 27.01 +0.05 108 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.52 +0.06 98 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.02 +0.05 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.52 +0.05 77 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.03 +0.13 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.42 -0.06 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.92 -0.06 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.43 -0.05 24 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.93 -0.06 14 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 4.46 -0.07 16 0 253 0
30JUL26 75.00 C 2.43 2.47 2.28 2.17 -0.09 14 37 525 -15
30JUL26 77.50 C 0.77 0.77 0.72 0.72 -0.09 16 27 395 +7
30JUL26 80.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 302 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.13 +0.12 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.64 +0.10 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.15 +0.10 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.66 +0.12 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.18 +0.07 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.57 -0.03 20 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.08 -0.05 17 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.49 -0.16 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.04 -0.17 0 0 118 0
28AUG26 72.50 C 5.02 5.02 5.02 4.72 -0.04 12 15 73 0
28AUG26 75.00 C 3.04 3.04 2.93 2.78 -0.07 14 30 110 -30
28AUG26 77.50 C 0.00 0.00 0.00 1.40 -0.06 15 0 305 0
28AUG26 80.00 C 0.61 0.61 0.61 0.58 -0.04 15 30 248 0
28AUG26 82.50 C 0.28 0.28 0.28 0.21 -0.02 15 12 127 +12
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -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 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.14 +0.13 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.14 -0.02 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.15 -0.01 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.15 +0.13 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.66 +0.12 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.17 -0.02 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.68 -0.02 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.20 -0.02 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.59 -0.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.10 -0.06 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.81 +0.13 21 0 26 0
29SEP26 70.00 C 0.00 0.00 0.00 7.21 -0.06 14 0 42 0
29SEP26 72.50 C 5.19 5.19 5.19 4.85 -0.04 12 12 65 +12
29SEP26 75.00 C 3.15 3.15 3.07 3.02 -0.05 13 11 96 -10
29SEP26 77.50 C 1.72 1.72 1.72 1.66 -0.06 14 1 568 0
29SEP26 80.00 C 0.88 0.88 0.79 0.82 -0.04 14 25 142 +20
29SEP26 82.50 C 0.00 0.00 0.00 0.36 -0.02 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.02 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 27.15 +0.05 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.66 -0.01 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.17 -0.02 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.68 -0.02 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.20 -0.02 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.59 -0.06 13 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.10 -0.06 12 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.81 +0.11 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.28 -0.07 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.05 -0.01 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.28 -0.06 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.96 -0.08 13 0 2 0
29OCT26 80.00 C 1.26 1.26 1.26 1.10 -0.05 13 1 12 +1
29OCT26 82.50 C 0.00 0.00 0.00 0.58 -0.02 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.27 -0.02 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 -0.02 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 29.14 -0.02 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.15 -0.01 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.15 -0.01 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.66 -0.01 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.17 -0.02 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.68 -0.02 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.20 -0.02 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.60 -0.06 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.18 -0.06 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.81 +0.11 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.44 -0.08 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.55 -0.08 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.93 -0.08 13 0 197 0
30DEC26 77.50 C 2.66 2.68 2.66 2.64 -0.08 13 2 144 +2
30DEC26 80.00 C 0.00 0.00 0.00 1.69 -0.07 13 0 61 0
30DEC26 82.50 C 0.00 0.00 0.00 1.02 -0.04 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 -0.04 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 -0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.02 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 13 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 27.15 -0.01 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.17 -0.02 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.68 -0.29 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.20 -0.02 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.10 +0.29 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.76 -0.04 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.21 -0.03 9 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.20 -0.01 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.38 -0.01 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.82 +0.01 12 0 16 0
30MAR27 77.50 C 3.07 3.07 3.07 3.51 +0.01 13 8 46 +8
30MAR27 80.00 C 0.00 0.00 0.00 2.47 +0.02 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.68 +0.02 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.10 +0.02 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.70 +0.02 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 +0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 +0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.15 -0.52 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.66 -0.58 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.17 -0.65 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.74 -0.66 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.42 -0.05 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.61 +0.42 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.33 -0.05 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.83 -0.05 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.88 -0.05 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.11 -0.04 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.57 -0.04 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.25 -0.03 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.15 -0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.28 -0.02 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.62 -0.01 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.12 -0.01 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.76 0.00 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.50 0.00 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.01 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 -0.01 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
TOTAL CALL 211 5,581 +7
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.07 0.07 0.07 0.04 -0.01 17 10 352 0
30JUL26 75.00 P 0.31 0.37 0.30 0.32 -0.03 16 27 345 +27
30JUL26 77.50 P 1.37 1.41 1.24 1.36 -0.03 17 84 120 +46
30JUL26 80.00 P 3.20 3.20 3.20 3.23 +0.01 16 1 15 0
30JUL26 82.50 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.15 +0.05 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.65 +0.05 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.15 +0.05 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.65 +0.05 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.15 -0.04 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.65 -0.03 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.15 -0.03 0 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 37 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 24 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 0.00 15 0 202 0
28AUG26 72.50 P 0.30 0.30 0.30 0.25 -0.01 15 45 346 0
28AUG26 75.00 P 0.77 0.82 0.77 0.79 -0.02 15 46 149 -19
28AUG26 77.50 P 0.00 0.00 0.00 1.90 -0.01 15 0 144 0
28AUG26 80.00 P 0.00 0.00 0.00 3.64 +0.01 16 0 119 0
28AUG26 82.50 P 0.00 0.00 0.00 5.70 +0.04 15 0 0 0
28AUG26 85.00 P 8.05 8.05 8.05 8.15 -0.14 0 12 42 +12
28AUG26 87.50 P 0.00 0.00 0.00 10.65 +0.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.15 +0.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.65 +0.05 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.15 -0.04 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.65 -0.03 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.15 -0.03 0 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 38 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 21 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 14 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.01 14 0 310 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.01 14 0 23 0
29SEP26 75.00 P 1.23 1.27 1.23 1.32 -0.02 14 7 21 0
29SEP26 77.50 P 2.44 2.44 2.44 2.58 0.00 15 15 30 +15
29SEP26 80.00 P 0.00 0.00 0.00 4.31 +0.01 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.24 +0.02 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.54 +0.04 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.96 +0.05 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.43 -0.12 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.84 -0.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.32 -0.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.81 -0.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.30 -0.11 0 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 0.10 -0.01 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.30 -0.02 14 0 121 0
29OCT26 72.50 P 0.00 0.00 0.00 0.74 -0.03 14 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 1.54 -0.03 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.79 -0.02 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.48 0.00 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.35 +0.02 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.60 +0.04 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.98 +0.05 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.44 -0.11 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.85 -0.11 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.33 -0.11 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.82 -0.11 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.30 -0.11 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 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 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.23 -0.01 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.02 13 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.08 -0.03 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 -0.03 14 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 3.18 -0.02 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.80 0.00 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.55 -0.18 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.70 +0.03 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.03 +0.05 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.45 -0.10 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.86 -0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.33 -0.27 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.82 -0.33 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.30 -0.27 0 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 0.09 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 +0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.43 +0.02 13 0 32 0
30MAR27 70.00 P 1.10 1.10 1.10 0.83 +0.04 13 8 48 +8
30MAR27 72.50 P 0.00 0.00 0.00 1.46 +0.05 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.37 +0.06 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.59 +0.07 13 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 5.14 +0.08 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.00 +0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.11 +0.07 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.10 +0.06 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.48 -0.07 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.28 +0.07 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.67 +0.07 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.08 -0.07 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.50 -0.07 21 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 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 0.00 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 0.00 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.32 +0.01 13 0 21 0
29JUN27 67.50 P 0.85 0.85 0.82 0.61 +0.01 13 40 54 +40
29JUN27 70.00 P 0.00 0.00 0.00 1.06 +0.01 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.73 +0.02 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.66 +0.01 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 3.87 +0.02 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.37 +0.03 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.17 +0.04 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.23 +0.05 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.16 +0.05 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.51 -0.34 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.33 -0.01 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.70 -0.18 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.09 -0.20 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.51 -0.07 19 0 0 0
TOTAL PUT 295 4,578 +129
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$ 46.300
30JUL26 35.00 C 0.00 0.00 0.00 11.32 +0.08 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.30 +0.06 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.32 +0.07 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.34 +0.09 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.34 +0.09 0 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 6.35 +0.10 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.35 +0.10 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.36 +0.10 23 0 30 0
30JUL26 43.00 C 4.00 4.00 4.00 3.39 +0.09 23 30 563 +30
30JUL26 44.00 C 0.00 0.00 0.00 2.47 +0.08 22 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 1.61 +0.02 20 0 2,625 0
30JUL26 46.00 C 1.11 1.23 0.97 0.98 +0.03 21 79 2,324 +35
30JUL26 47.00 C 0.91 0.91 0.55 0.53 +0.02 22 64 2,577 +21
30JUL26 48.00 C 0.32 0.32 0.32 0.27 +0.02 23 4 1,694 +4
30JUL26 49.00 C 0.14 0.14 0.14 0.12 +0.01 23 30 1,272 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 36 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.50 +0.18 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.51 +0.27 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.51 +0.21 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.54 +0.16 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.45 +0.09 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.48 +0.09 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.52 +0.07 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.61 +0.06 22 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.75 +0.05 22 0 385 0
28AUG26 44.00 C 3.00 3.00 3.00 2.97 +0.02 22 2 517 0
28AUG26 45.00 C 0.00 0.00 0.00 2.29 +0.06 23 0 935 0
28AUG26 46.00 C 1.83 1.83 1.66 1.67 +0.02 22 4 1,150 0
28AUG26 47.00 C 1.20 1.22 1.20 1.19 +0.01 22 60 1,450 +60
28AUG26 48.00 C 0.87 0.87 0.85 0.85 +0.02 23 33 1,510 +27
28AUG26 49.00 C 0.66 0.66 0.61 0.55 -0.01 22 13 769 -1
28AUG26 50.00 C 0.40 0.42 0.40 0.36 -0.01 22 2 895 +2
28AUG26 52.50 C 0.14 0.14 0.14 0.11 -0.01 23 20 689 +20
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 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.63 +0.19 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.66 +0.20 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.65 +0.15 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 +0.18 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.63 +0.08 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.71 +0.07 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.82 +0.06 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.98 +0.05 23 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 4.20 +0.04 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 3.48 +0.04 23 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 2.82 +0.02 23 0 577 0
29SEP26 46.00 C 2.32 2.32 2.32 2.27 +0.03 23 30 1,239 +30
29SEP26 47.00 C 1.91 1.91 1.81 1.78 +0.03 23 78 1,479 +48
29SEP26 48.00 C 1.51 1.51 1.41 1.37 0.00 23 75 2,134 -15
29SEP26 49.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 1,222 0
29SEP26 50.00 C 0.00 0.00 0.00 0.78 -0.02 23 0 712 0
29SEP26 52.50 C 0.45 0.45 0.45 0.37 0.00 24 30 1,770 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 11.75 +0.21 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.77 +0.15 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.82 +0.19 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.89 +0.19 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.84 +0.08 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.96 +0.08 24 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.12 +0.07 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 5.32 +0.05 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.58 +0.05 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 3.91 +0.05 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.26 +0.01 23 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 2.73 +0.03 24 0 254 0
29OCT26 47.00 C 2.38 2.38 2.38 2.20 -0.03 23 33 270 0
29OCT26 48.00 C 0.00 0.00 0.00 1.81 0.00 23 0 287 0
29OCT26 49.00 C 0.00 0.00 0.00 1.46 0.00 23 0 121 0
29OCT26 50.00 C 0.00 0.00 0.00 1.17 +0.01 24 0 104 0
29OCT26 52.50 C 0.00 0.00 0.00 0.65 +0.01 24 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.33 -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 0.07 -0.01 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.98 +0.17 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.04 +0.17 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.12 +0.16 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.23 +0.17 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.38 +0.16 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.49 +0.09 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.71 +0.08 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.98 +0.08 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.29 +0.07 24 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 4.65 +0.06 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.01 0.00 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.47 -0.12 24 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 3.02 +0.09 24 0 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 2.58 +0.03 24 0 1,749 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 +0.05 24 0 470 0
30DEC26 50.00 C 1.88 1.95 1.88 1.87 +0.04 24 60 913 -58
30DEC26 52.50 C 1.29 1.29 1.20 1.22 +0.01 24 50 951 -10
30DEC26 55.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 548 0
30DEC26 57.50 C 0.52 0.52 0.52 0.48 +0.01 24 7 586 +7
30DEC26 60.00 C 0.00 0.00 0.00 0.28 0.00 24 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 0.00 24 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 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 12.18 +0.17 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.28 +0.17 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.39 +0.17 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.52 +0.14 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 +0.13 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.76 +0.08 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.02 +0.07 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.33 +0.07 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.68 +0.06 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.08 +0.06 24 0 42 0
30MAR27 45.00 C 4.63 4.71 4.63 4.53 +0.06 24 35 443 +35
30MAR27 46.00 C 4.13 4.13 4.13 4.08 +0.09 25 17 486 +17
30MAR27 47.00 C 0.00 0.00 0.00 3.62 +0.08 25 0 474 0
30MAR27 48.00 C 3.31 3.31 3.31 3.14 -0.05 24 30 411 0
30MAR27 49.00 C 2.94 2.94 2.94 2.82 +0.04 25 30 459 +30
30MAR27 50.00 C 0.00 0.00 0.00 2.48 +0.03 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 1.76 +0.03 25 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.22 +0.02 25 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 +0.02 25 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 +0.01 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 +0.01 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +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 0.11 +0.01 25 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 0.00 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.33 +0.13 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.46 +0.15 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.63 +0.14 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.82 +0.11 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.05 +0.08 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.32 +0.10 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.56 +0.07 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.93 +0.06 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.32 +0.05 25 0 30 0
29JUN27 44.00 C 6.18 6.18 6.18 5.74 +0.02 25 30 30 +30
29JUN27 45.00 C 0.00 0.00 0.00 5.21 +0.02 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.74 +0.02 25 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 4.29 +0.02 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.88 +0.01 25 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 3.50 +0.01 25 0 17 0
29JUN27 50.00 C 3.33 3.33 3.33 3.16 +0.02 25 10 30 +10
29JUN27 52.50 C 0.00 0.00 0.00 2.41 +0.01 25 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.79 -0.05 25 0 85 0
29JUN27 57.50 C 1.49 1.49 1.38 1.36 -0.02 25 2 169 +2
29JUN27 60.00 C 0.00 0.00 0.00 1.07 +0.06 25 0 448 0
29JUN27 62.50 C 0.00 0.00 0.00 0.79 0.00 25 0 203 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
TOTAL CALL 858 58,661 +324
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 678 0
30JUL26 43.00 P 0.06 0.06 0.06 0.04 -0.01 23 4 1,077 0
30JUL26 44.00 P 0.11 0.11 0.11 0.13 -0.01 23 1 5,746 -1
30JUL26 45.00 P 0.23 0.33 0.23 0.32 -0.03 23 10 2,671 +5
30JUL26 46.00 P 0.50 0.65 0.48 0.67 -0.06 23 21 3,452 0
30JUL26 47.00 P 0.88 1.12 0.88 1.20 -0.10 22 112 2,060 +62
30JUL26 48.00 P 1.62 1.62 1.62 1.92 -0.11 22 1 1,599 -1
30JUL26 49.00 P 0.00 0.00 0.00 2.77 -0.09 22 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 3.71 -0.10 22 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.20 -0.10 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 8.73 -0.24 47 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.23 -0.21 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.73 -0.21 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.23 -0.22 75 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.72 -0.23 80 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.22 -0.21 88 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.72 -0.21 96 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.21 -0.22 98 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.71 -0.22 104 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 24 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 718 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 410 0
28AUG26 43.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.53 -0.07 23 0 1,423 0
28AUG26 45.00 P 0.71 0.85 0.71 0.85 -0.06 23 5 1,317 +4
28AUG26 46.00 P 0.00 0.00 0.00 1.26 -0.10 23 0 1,958 0
28AUG26 47.00 P 0.00 0.00 0.00 1.78 -0.08 23 0 912 0
28AUG26 48.00 P 2.02 2.02 2.02 2.40 -0.10 23 1 564 +1
28AUG26 49.00 P 2.90 2.90 2.90 3.12 -0.12 22 5 620 -5
28AUG26 50.00 P 0.00 0.00 0.00 3.93 -0.12 22 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.22 -0.10 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 8.73 -0.24 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.23 -0.21 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.73 -0.21 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.23 -0.22 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.72 -0.23 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.22 -0.21 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.72 -0.21 60 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.21 -0.22 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 465 0
29SEP26 40.00 P 0.23 0.23 0.23 0.17 -0.03 23 15 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 1,223 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 1,288 0
29SEP26 43.00 P 0.67 0.67 0.67 0.66 -0.07 24 30 1,440 0
29SEP26 44.00 P 0.84 0.93 0.84 0.95 -0.06 24 62 1,057 +60
29SEP26 45.00 P 0.00 0.00 0.00 1.32 -0.05 24 0 7,876 0
29SEP26 46.00 P 1.53 1.65 1.53 1.75 -0.10 24 142 4,773 +55
29SEP26 47.00 P 0.00 0.00 0.00 2.26 -0.08 23 0 1,916 0
29SEP26 48.00 P 0.00 0.00 0.00 2.88 -0.09 24 0 2,355 0
29SEP26 49.00 P 0.00 0.00 0.00 3.52 -0.11 23 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.26 -0.12 23 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 -0.11 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.73 -0.24 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.23 -0.21 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.73 -0.21 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.23 -0.22 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.72 -0.23 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.22 -0.21 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.72 -0.21 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.21 -0.22 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.71 -0.22 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 1 0
29OCT26 39.00 P 0.29 0.29 0.29 0.22 -0.02 24 15 262 0
29OCT26 40.00 P 0.39 0.39 0.39 0.33 -0.03 24 48 96 +48
29OCT26 41.00 P 0.53 0.53 0.53 0.49 -0.03 24 30 38 +30
29OCT26 42.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 78 0
29OCT26 43.00 P 0.91 0.91 0.91 0.96 -0.05 24 2 259 +2
29OCT26 44.00 P 0.00 0.00 0.00 1.28 -0.04 24 0 515 0
29OCT26 45.00 P 1.58 1.58 1.58 1.66 -0.05 24 30 183 +30
29OCT26 46.00 P 0.00 0.00 0.00 2.14 -0.03 24 0 200 0
29OCT26 47.00 P 0.00 0.00 0.00 2.62 -0.07 24 0 150 0
29OCT26 48.00 P 0.00 0.00 0.00 3.20 -0.08 24 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 3.83 -0.09 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.53 -0.10 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 6.53 -0.10 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.74 -0.23 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.23 -0.21 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.73 -0.21 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.23 -0.22 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.68 -0.01 25 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.16 -0.02 25 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.48 -0.02 25 0 860 0
30DEC26 44.00 P 0.00 0.00 0.00 1.85 -0.03 25 0 555 0
30DEC26 45.00 P 2.23 2.23 2.17 2.27 -0.04 25 34 691 -18
30DEC26 46.00 P 0.00 0.00 0.00 2.70 -0.06 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 3.23 -0.06 25 0 2,000 0
30DEC26 48.00 P 3.77 3.77 3.77 3.64 -0.22 23 30 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.38 -0.05 24 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.04 -0.07 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 6.90 -0.08 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.03 -0.10 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.28 -0.17 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.73 -0.21 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.23 -0.22 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.72 -0.23 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.22 -0.21 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.72 -0.21 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.21 -0.22 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.71 -0.22 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 -0.02 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.09 0.00 25 0 517 0
30MAR27 40.00 P 1.34 1.34 1.34 1.32 -0.02 25 1 557 -1
30MAR27 41.00 P 0.00 0.00 0.00 1.64 +0.02 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.93 -0.02 24 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.03 24 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.72 -0.03 24 0 887 0
30MAR27 45.00 P 3.10 3.10 3.05 3.18 -0.03 24 64 244 +4
30MAR27 46.00 P 0.00 0.00 0.00 3.69 -0.02 24 0 347 0
30MAR27 47.00 P 0.00 0.00 0.00 4.24 -0.09 24 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 4.84 -0.03 24 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.54 -0.06 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.22 -0.06 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.03 +0.05 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.81 -0.26 23 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.04 -0.09 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.27 -0.15 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.57 -0.13 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 18.93 -0.14 22 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.30 -0.18 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.72 -0.21 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.27 -0.16 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.71 -0.22 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.62 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.82 -0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.01 -0.02 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.25 -0.02 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 1.46 -0.03 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.76 -0.03 25 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.08 -0.03 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.45 -0.04 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.83 -0.05 25 0 56 0
29JUN27 44.00 P 3.15 3.15 3.15 3.28 -0.05 25 20 50 +20
29JUN27 45.00 P 0.00 0.00 0.00 3.74 -0.04 25 0 100 0
29JUN27 46.00 P 0.00 0.00 0.00 4.25 -0.05 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.78 -0.06 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.52 -0.06 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.14 -0.07 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.78 +0.14 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.28 -0.07 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.14 -0.16 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.28 -0.09 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.47 -0.13 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.72 -0.13 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.04 -0.13 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.38 -0.15 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.76 -0.17 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.32 -0.11 25 0 0 0
TOTAL PUT 683 84,121 +295
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$ 22.880
17JUL26 14.50 C 0.00 0.00 0.00 8.38 -0.04 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 7.88 -0.04 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 7.38 -0.04 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 6.88 -0.04 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 6.38 -0.04 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 5.88 -0.04 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 4.88 -0.04 0 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 2.88 -0.04 0 0 10 0
17JUL26 21.00 C 1.89 1.89 1.89 1.92 -0.01 110 30 401 +30
17JUL26 22.00 C 1.00 1.01 0.90 0.89 -0.05 42 64 1,115 -1
17JUL26 23.00 C 0.23 0.26 0.18 0.15 -0.08 42 50 475 -29
17JUL26 24.00 C 0.02 0.02 0.02 0.01 -0.01 51 14 417 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 240 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 7.89 -0.03 85 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 7.38 -0.07 0 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 6.88 -0.04 0 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 6.38 -0.04 0 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 5.89 -0.03 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 5.39 -0.06 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 4.88 -0.07 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 2.90 -0.02 41 0 0 0
24JUL26 21.00 C 1.92 1.92 1.92 1.92 -0.04 36 30 150 +30
24JUL26 22.00 C 1.03 1.03 1.03 1.05 -0.09 35 30 31 +30
24JUL26 23.00 C 0.48 0.48 0.45 0.43 -0.09 35 33 180 -27
24JUL26 24.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 111 0
24JUL26 25.00 C 0.07 0.07 0.07 0.03 -0.03 36 5 29 +5
24JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 128 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 8.95 0.00 133 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 8.45 +0.02 125 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.95 -0.04 116 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 7.44 -0.07 104 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.96 -0.06 104 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.45 -0.07 93 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.94 -0.01 82 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.44 -0.08 75 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.90 -0.12 0 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.95 -0.07 57 0 49 0
30JUL26 19.50 C 0.00 0.00 0.00 3.41 -0.02 37 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 2.91 -0.12 31 0 680 0
30JUL26 21.00 C 1.97 1.97 1.95 1.92 -0.16 24 61 1,570 0
30JUL26 22.00 C 1.19 1.20 1.19 1.11 -0.10 30 4 1,156 +1
30JUL26 23.00 C 0.60 0.60 0.51 0.53 -0.09 32 71 2,677 +10
30JUL26 24.00 C 0.34 0.34 0.22 0.22 -0.07 33 460 1,459 -25
30JUL26 25.00 C 0.16 0.16 0.10 0.07 -0.04 33 35 2,332 +24
30JUL26 26.00 C 0.08 0.08 0.08 0.02 -0.02 34 1 1,855 +1
30JUL26 27.00 C 0.04 0.04 0.04 0.01 0.00 38 45 1,542 +45
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,711 0
30JUL26 29.00 C 0.01 0.01 0.01 0.01 0.00 52 45 2,613 +45
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 8.99 -0.06 78 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 8.49 +0.06 73 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 7.99 -0.13 67 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 7.49 -0.06 63 0 0 0
28AUG26 16.00 C 6.98 7.04 6.98 6.96 -0.06 51 2 22 -2
28AUG26 16.50 C 0.00 0.00 0.00 6.45 -0.07 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.95 0.00 38 0 113 0
28AUG26 17.50 C 0.00 0.00 0.00 5.45 -0.07 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.90 -0.12 0 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 4.46 -0.04 30 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 3.99 -0.03 32 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 3.52 +0.06 32 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 3.07 -0.06 32 0 1,106 0
28AUG26 21.00 C 2.20 2.20 2.20 2.19 -0.08 29 10 976 0
28AUG26 22.00 C 1.50 1.53 1.50 1.50 -0.09 30 32 1,576 -32
28AUG26 23.00 C 1.01 1.10 0.99 0.97 -0.09 31 162 3,804 -86
28AUG26 24.00 C 0.65 0.65 0.60 0.59 -0.11 32 41 2,035 +41
28AUG26 25.00 C 0.40 0.40 0.38 0.35 -0.08 32 955 2,843 +390
28AUG26 26.00 C 0.29 0.29 0.26 0.19 -0.05 33 438 4,011 -270
28AUG26 27.00 C 0.17 0.17 0.17 0.10 -0.03 33 61 2,651 -31
28AUG26 28.00 C 0.12 0.12 0.12 0.05 -0.02 33 101 2,486 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,901 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 40 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 10.45 -0.01 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.95 +0.02 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.45 -0.01 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.99 -0.06 66 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.49 +0.03 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.99 -0.13 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.49 -0.06 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.96 -0.06 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.45 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.45 -0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.03 -0.04 31 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.57 -0.04 31 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 3.14 -0.04 31 0 463 0
29SEP26 21.00 C 2.40 2.40 2.40 2.34 -0.05 31 3 239 -3
29SEP26 22.00 C 1.73 1.73 1.73 1.61 -0.11 30 2 1,269 -2
29SEP26 23.00 C 1.16 1.20 1.16 1.10 -0.09 31 264 2,270 +47
29SEP26 24.00 C 0.80 0.82 0.80 0.75 -0.06 32 51 4,722 0
29SEP26 25.00 C 0.57 0.60 0.57 0.46 -0.06 32 12 4,920 -2
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 3,769 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 4,360 0
29SEP26 28.00 C 0.22 0.22 0.22 0.09 -0.02 32 1 1,499 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 2,839 0
29SEP26 30.00 C 0.16 0.16 0.15 0.03 -0.01 33 120 2,416 +30
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 34 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 0.09 0.09 0.09 0.01 0.00 36 1 499 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 43 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29SEP26 39.00 C 0.03 0.03 0.03 0.01 0.00 49 1 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 8.99 -0.06 62 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.49 +0.02 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.99 -0.13 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.49 -0.06 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.97 -0.05 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.47 -0.05 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.97 0.00 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.47 -0.05 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.46 -0.08 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.05 -0.02 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.60 -0.04 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.17 -0.05 31 0 500 0
29OCT26 21.00 C 2.38 2.38 2.38 2.39 -0.06 31 30 200 0
29OCT26 22.00 C 0.00 0.00 0.00 1.72 -0.08 30 0 331 0
29OCT26 23.00 C 0.00 0.00 0.00 1.19 -0.13 30 0 1,039 0
29OCT26 24.00 C 0.93 0.94 0.93 0.86 -0.07 31 31 187 +22
29OCT26 25.00 C 0.00 0.00 0.00 0.57 -0.06 31 0 260 0
29OCT26 26.00 C 0.51 0.51 0.51 0.38 -0.04 31 30 60 +23
29OCT26 27.00 C 0.40 0.40 0.38 0.24 -0.04 31 60 224 +30
29OCT26 28.00 C 0.31 0.31 0.31 0.15 -0.03 31 30 667 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 33 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 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.99 -0.06 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.49 +0.02 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.99 -0.13 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.49 -0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.97 -0.05 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.47 -0.05 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.97 0.00 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.47 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.99 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.54 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.10 -0.03 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.68 -0.03 30 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 3.27 -0.04 30 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 2.56 -0.05 30 0 588 0
30DEC26 22.00 C 1.94 2.06 1.94 1.91 -0.12 29 45 2,449 +27
30DEC26 23.00 C 1.57 1.57 1.49 1.46 -0.10 30 55 1,083 -20
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.09 30 0 1,024 0
30DEC26 25.00 C 0.98 0.98 0.92 0.87 -0.04 31 5 1,973 -2
30DEC26 26.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 2,972 0
30DEC26 27.00 C 0.58 0.58 0.58 0.46 -0.03 30 160 816 +150
30DEC26 28.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 2,290 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 1,812 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 1,835 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.09 0.09 0.09 0.01 0.00 35 1 622 -1
30DEC26 42.00 C 0.09 0.09 0.09 0.01 0.00 36 2 378 0
30MAR27 14.00 C 0.00 0.00 0.00 8.99 -0.06 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.49 +0.02 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.99 -0.13 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.49 -0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.97 -0.05 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.47 -0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.97 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.49 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.04 -0.01 28 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.61 -0.07 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.23 -0.03 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.85 -0.04 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 3.40 -0.13 28 0 217 0
30MAR27 21.00 C 0.00 0.00 0.00 2.79 -0.08 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 2.27 -0.06 29 0 533 0
30MAR27 23.00 C 0.00 0.00 0.00 1.84 -0.08 29 0 201 0
30MAR27 24.00 C 0.00 0.00 0.00 1.51 -0.08 29 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.25 -0.06 30 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 -0.04 30 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 -0.03 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.04 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.03 30 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 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 8.99 -0.06 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 8.49 +0.02 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.99 -0.13 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.49 -0.06 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.97 -0.05 28 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 6.47 -0.05 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.01 -0.01 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.55 -0.03 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.13 -0.03 27 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.74 -0.05 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.53 +0.08 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 4.07 -0.06 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.90 +0.05 31 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 3.25 -0.16 30 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 2.77 -0.06 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.36 -0.06 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.00 -0.07 30 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.68 -0.07 30 0 123 0
29JUN27 26.00 C 0.00 0.00 0.00 1.41 -0.07 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.19 -0.05 30 0 5 0
29JUN27 28.00 C 0.00 0.00 0.00 0.98 -0.07 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.85 -0.06 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 -0.05 31 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.60 -0.05 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 54 0
TOTAL CALL 3,684 157,719 +449
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 207 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 121 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 152 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 527 0
17JUL26 22.00 P 0.04 0.04 0.02 0.01 -0.02 44 5 1,018 0
17JUL26 23.00 P 0.31 0.32 0.24 0.28 -0.05 45 206 245 +130
17JUL26 24.00 P 0.00 0.00 0.00 1.16 +0.01 71 0 180 0
17JUL26 25.00 P 0.00 0.00 0.00 2.18 +0.08 124 0 42 0
17JUL26 26.00 P 0.00 0.00 0.00 3.18 +0.08 163 0 11 0
17JUL26 27.00 P 0.00 0.00 0.00 4.18 +0.08 199 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 5.18 +0.08 232 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 6.18 +0.08 263 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 7.18 +0.08 293 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 8.18 +0.08 321 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 9.18 +0.08 347 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 10.18 +0.08 372 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 11.18 +0.08 396 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 12.18 +0.08 419 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 21.00 P 0.04 0.04 0.04 0.03 -0.02 37 2 79 0
24JUL26 22.00 P 0.18 0.18 0.14 0.16 -0.04 36 243 552 +243
24JUL26 23.00 P 0.63 0.63 0.50 0.56 -0.04 37 83 451 +55
24JUL26 24.00 P 0.00 0.00 0.00 1.24 -0.03 36 0 1 0
24JUL26 25.00 P 0.00 0.00 0.00 2.18 -0.01 45 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 3.18 +0.08 59 0 100 0
24JUL26 27.00 P 0.00 0.00 0.00 4.18 +0.08 72 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 5.18 0.00 84 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 6.18 +0.06 95 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 7.18 +0.08 106 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 8.18 +0.07 116 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 9.18 +0.08 126 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 10.18 +0.08 135 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 11.18 +0.05 144 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 12.18 +0.07 152 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 710 0
30JUL26 19.50 P 0.02 0.02 0.02 0.01 0.00 38 2 937 -2
30JUL26 20.00 P 0.04 0.04 0.04 0.01 -0.01 33 23 1,204 +20
30JUL26 21.00 P 0.09 0.09 0.08 0.06 -0.04 33 15 2,466 -8
30JUL26 22.00 P 0.25 0.28 0.24 0.24 -0.06 33 68 1,809 -42
30JUL26 23.00 P 0.68 0.73 0.65 0.66 -0.08 33 328 2,736 +21
30JUL26 24.00 P 1.37 1.37 1.33 1.35 -0.04 36 50 2,639 +30
30JUL26 25.00 P 2.20 2.20 2.16 2.18 -0.05 35 35 2,295 +30
30JUL26 26.00 P 0.00 0.00 0.00 3.18 -0.03 46 0 3,354 0
30JUL26 27.00 P 0.00 0.00 0.00 4.18 -0.03 55 0 1,781 0
30JUL26 28.00 P 5.15 5.15 5.15 5.27 +0.07 78 1 2,076 -1
30JUL26 29.00 P 0.00 0.00 0.00 6.18 +0.06 73 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 7.18 +0.08 81 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 8.18 +0.07 89 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.18 +0.08 97 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.18 +0.08 104 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.18 +0.05 111 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.18 +0.07 117 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.12 +0.02 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.12 +0.02 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 15.12 +0.02 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 16.12 +0.02 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.12 +0.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.12 +0.02 0 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 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 45 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 0.00 0.00 0.00 0.01 0.00 38 0 333 0
28AUG26 17.50 P 0.03 0.03 0.03 0.01 0.00 35 2 179 +2
28AUG26 18.00 P 0.04 0.04 0.04 0.02 0.00 35 60 268 +60
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 591 0
28AUG26 19.00 P 0.08 0.08 0.08 0.05 -0.02 33 5 300 0
28AUG26 19.50 P 0.10 0.10 0.10 0.08 -0.03 33 2 581 0
28AUG26 20.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 1,269 0
28AUG26 21.00 P 0.34 0.34 0.33 0.31 -0.05 33 425 2,779 +13
28AUG26 22.00 P 0.68 0.68 0.63 0.61 -0.06 33 97 3,250 +46
28AUG26 23.00 P 1.15 1.15 1.12 1.08 -0.07 33 121 2,725 +95
28AUG26 24.00 P 1.77 1.81 1.71 1.70 -0.06 34 430 2,510 +325
28AUG26 25.00 P 2.53 2.57 2.48 2.46 -0.06 35 880 2,111 -616
28AUG26 26.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 770 0
28AUG26 27.00 P 4.34 4.34 4.34 4.28 -0.01 41 10 1,790 +10
28AUG26 28.00 P 0.00 0.00 0.00 5.28 +0.01 47 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.30 +0.03 54 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 7.22 +0.08 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.20 +0.07 57 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.18 +0.01 59 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.18 +0.03 63 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.19 +0.04 68 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.18 -0.02 71 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.12 -0.06 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.12 -0.06 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.15 +0.05 80 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.12 +0.02 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.12 +0.02 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 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 638 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 1,506 0
29SEP26 18.00 P 0.14 0.14 0.14 0.11 -0.02 31 1 3,116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 1,220 0
29SEP26 19.00 P 0.26 0.26 0.26 0.25 -0.03 32 30 1,406 0
29SEP26 19.50 P 0.34 0.34 0.34 0.35 -0.02 32 1 1,475 +1
29SEP26 20.00 P 0.47 0.48 0.47 0.48 -0.03 32 25 2,524 -25
29SEP26 21.00 P 0.83 0.84 0.81 0.83 -0.02 32 549 9,529 -1
29SEP26 22.00 P 1.35 1.35 1.28 1.31 -0.02 32 122 6,313 +23
29SEP26 23.00 P 1.91 1.91 1.91 1.90 -0.02 32 60 7,757 -30
29SEP26 24.00 P 2.64 2.70 2.57 2.66 +0.02 34 190 1,149 +130
29SEP26 25.00 P 3.50 3.51 3.50 3.48 -0.02 35 11 4,530 -11
29SEP26 26.00 P 0.00 0.00 0.00 4.36 -0.02 37 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 5.31 +0.28 40 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 6.11 -0.02 33 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 7.06 -0.11 31 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 8.01 -0.24 0 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 8.98 -0.03 0 0 554 0
29SEP26 32.00 P 0.00 0.00 0.00 9.95 -0.06 0 0 267 0
29SEP26 33.00 P 0.00 0.00 0.00 10.94 +0.11 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 11.91 +0.12 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 12.89 -0.17 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 13.88 +0.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.87 +0.15 0 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 15.91 +0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.90 +0.08 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.85 +0.04 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.84 +0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.84 -0.05 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 0.04 -0.01 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 169 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 50 0
29OCT26 19.00 P 0.37 0.37 0.37 0.37 -0.02 31 1 70 +1
29OCT26 19.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 362 0
29OCT26 20.00 P 0.00 0.00 0.00 0.63 -0.02 31 0 275 0
29OCT26 21.00 P 0.00 0.00 0.00 1.00 -0.01 31 0 1,231 0
29OCT26 22.00 P 0.00 0.00 0.00 1.49 +0.02 31 0 542 0
29OCT26 23.00 P 2.06 2.11 2.03 2.10 +0.02 32 30 153 +30
29OCT26 24.00 P 2.77 2.77 2.72 2.80 +0.01 32 62 62 +62
29OCT26 25.00 P 3.48 3.52 3.48 3.50 0.00 31 60 73 +60
29OCT26 26.00 P 0.00 0.00 0.00 4.36 -0.08 32 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 5.31 +0.15 34 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 6.17 +0.04 32 0 180 0
29OCT26 29.00 P 0.00 0.00 0.00 7.10 -0.07 31 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 8.05 -0.20 29 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.00 -0.01 0 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 9.97 -0.04 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.94 +0.02 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.96 +0.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.94 -0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 0.00 31 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 767 0
30DEC26 17.00 P 0.21 0.21 0.21 0.20 -0.01 31 2 650 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 457 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.01 31 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.01 30 0 648 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 -0.01 30 0 440 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 0.00 30 0 5,258 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 +0.01 30 0 1,192 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 +0.02 31 0 1,209 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 +0.03 31 0 1,239 0
30DEC26 24.00 P 3.07 3.12 3.07 3.03 +0.02 31 31 1,167 +30
30DEC26 25.00 P 3.76 3.76 3.76 3.78 +0.02 31 3 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.62 -0.02 32 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 5.53 +0.05 34 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.29 -0.06 31 0 787 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 -0.06 31 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 8.12 -0.13 30 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 9.05 +0.02 28 0 252 0
30DEC26 32.00 P 0.00 0.00 0.00 10.01 -0.07 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 10.96 -0.06 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 12.94 -0.12 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.91 +0.02 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.88 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.91 +0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.90 +0.03 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.86 +0.01 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.86 -0.05 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.84 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 105 0
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 0.34 -0.01 29 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 597 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.02 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 -0.02 29 0 124 0
30MAR27 19.50 P 0.00 0.00 0.00 0.96 -0.01 29 0 174 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 0.00 29 0 343 0
30MAR27 21.00 P 0.00 0.00 0.00 1.57 +0.01 29 0 363 0
30MAR27 22.00 P 2.09 2.09 2.03 2.09 +0.02 30 32 1,113 -30
30MAR27 23.00 P 0.00 0.00 0.00 2.69 +0.02 30 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.35 +0.01 30 0 321 0
30MAR27 25.00 P 0.00 0.00 0.00 3.99 -0.13 30 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 4.79 +0.02 30 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 5.66 +0.12 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 6.51 -0.05 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.34 +0.04 31 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.24 -0.01 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.20 +0.03 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.08 0.00 29 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.03 +0.01 27 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 11.98 -0.02 0 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 12.94 -0.12 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.92 +0.02 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.90 -0.04 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.91 +0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.90 +0.03 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.86 +0.01 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.86 -0.05 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.84 -0.06 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 11 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.02 31 0 132 0
29JUN27 17.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 32 0
29JUN27 18.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.03 31 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 -0.02 31 0 119 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 -0.04 31 0 70 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 -0.04 31 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 2.02 -0.05 31 0 80 0
29JUN27 22.00 P 2.59 2.59 2.59 2.54 -0.05 32 2 169 +2
29JUN27 23.00 P 0.00 0.00 0.00 3.12 -0.05 32 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 3.77 -0.05 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.47 -0.04 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 -0.04 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.01 -0.03 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 6.84 -0.03 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.72 -0.02 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.62 -0.01 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.55 +0.02 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.46 +0.02 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.38 +0.03 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.30 -0.03 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.22 +0.03 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.16 +0.04 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.10 +0.05 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.09 +0.10 37 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.03 +0.09 36 0 31 0
TOTAL PUT 4,305 160,990 +655
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$ 13.560
30JUL26 8.50 C 0.00 0.00 0.00 5.10 +0.51 126 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.82 +0.48 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.56 +0.47 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.32 +0.49 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.06 +0.47 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.81 +0.43 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.61 +0.50 92 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.11 +0.49 79 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.62 +0.50 70 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 2.13 +0.51 61 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.63 +0.47 48 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 1.14 +0.38 38 0 454 0
30JUL26 13.00 C 0.71 0.76 0.57 0.75 +0.30 38 9 576 -2
30JUL26 13.50 C 0.00 0.00 0.00 0.43 +0.18 37 0 502 0
30JUL26 14.00 C 0.18 0.29 0.18 0.24 +0.12 38 483 888 +3
30JUL26 14.50 C 0.17 0.17 0.12 0.12 +0.07 39 51 1,005 +31
30JUL26 15.00 C 0.06 0.10 0.05 0.05 +0.03 39 702 849 -470
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.84 +0.48 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.59 +0.48 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.34 +0.48 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.09 +0.42 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.91 +0.48 63 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.61 +0.50 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.12 +0.49 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.68 +0.51 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.17 +0.43 37 0 0 0
28AUG26 12.00 C 1.64 1.64 1.64 1.74 +0.40 37 5 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.35 +0.35 36 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.01 +0.29 36 0 165 0
28AUG26 13.50 C 0.62 0.62 0.62 0.73 +0.23 36 16 299 +16
28AUG26 14.00 C 0.54 0.54 0.54 0.51 +0.17 36 15 110 +15
28AUG26 14.50 C 0.44 0.44 0.34 0.36 +0.14 37 16 227 +4
28AUG26 15.00 C 0.00 0.00 0.00 0.23 +0.09 37 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 +0.07 37 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 242 0
28AUG26 16.50 C 0.10 0.10 0.10 0.06 +0.03 38 22 167 +22
28AUG26 17.00 C 0.05 0.06 0.05 0.03 +0.01 36 28 53 +16
28AUG26 17.50 C 0.04 0.04 0.04 0.02 +0.01 37 21 236 +21
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 +0.48 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 +0.47 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 +0.45 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.41 +0.51 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 +0.48 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.92 +0.49 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.63 +0.44 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 +0.43 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 +0.49 41 0 20 0
29SEP26 11.50 C 2.42 2.42 2.42 2.27 +0.44 38 1 845 0
29SEP26 12.00 C 1.86 1.86 1.79 1.83 +0.37 35 150 783 -150
29SEP26 12.50 C 0.00 0.00 0.00 1.45 +0.31 34 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.15 +0.28 35 0 237 0
29SEP26 13.50 C 0.81 0.86 0.75 0.88 +0.22 35 32 482 +14
29SEP26 14.00 C 0.66 0.75 0.66 0.67 +0.18 36 30 267 -2
29SEP26 14.50 C 0.00 0.00 0.00 0.50 +0.15 36 0 232 0
29SEP26 15.00 C 0.38 0.44 0.38 0.36 +0.12 36 7 762 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.09 36 0 571 0
29SEP26 16.00 C 0.25 0.25 0.25 0.18 +0.06 36 5 112 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 261 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.86 +0.48 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.64 +0.48 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.41 +0.50 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.17 +0.48 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.92 +0.48 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.63 +0.42 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.21 +0.46 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.75 +0.43 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.32 +0.43 37 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.90 +0.36 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.54 +0.30 34 0 67 0
29OCT26 13.00 C 1.21 1.21 1.21 1.23 +0.24 34 6 122 -6
29OCT26 13.50 C 0.99 0.99 0.95 1.00 +0.22 35 6 22 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.81 +0.21 36 0 55 0
29OCT26 14.50 C 0.62 0.62 0.62 0.63 +0.17 36 9 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.48 +0.14 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.36 +0.11 35 0 15 0
29OCT26 16.00 C 0.27 0.33 0.27 0.27 +0.08 35 45 60 +44
29OCT26 16.50 C 0.22 0.30 0.22 0.20 +0.06 35 75 75 +75
29OCT26 17.00 C 0.00 0.00 0.00 0.15 +0.05 35 0 60 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.87 +0.47 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.64 +0.46 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 +0.47 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 +0.45 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 +0.47 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.44 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.29 +0.43 39 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 +0.40 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 +0.44 37 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 +0.36 35 0 167 0
30DEC26 12.50 C 1.64 1.64 1.64 1.77 +0.28 34 3 673 -3
30DEC26 13.00 C 1.36 1.48 1.36 1.50 +0.26 35 153 240 -18
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.25 35 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 1.06 +0.23 35 0 239 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 +0.21 35 0 203 0
30DEC26 15.00 C 0.80 0.80 0.80 0.74 +0.19 35 15 290 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.60 +0.16 35 0 264 0
30DEC26 16.00 C 0.48 0.48 0.48 0.49 +0.14 35 15 124 +15
30DEC26 16.50 C 0.40 0.40 0.40 0.40 +0.12 35 15 76 +15
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.09 35 0 65 0
30DEC26 18.00 C 0.28 0.28 0.28 0.20 +0.06 35 150 334 +122
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.05 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.12 +0.38 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.91 +0.42 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.68 +0.39 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.40 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 +0.40 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 +0.39 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.86 +0.41 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 +0.39 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.10 +0.39 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 +0.36 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 +0.34 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 +0.32 36 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 +0.28 35 0 298 0
30MAR27 13.50 C 0.00 0.00 0.00 1.62 +0.27 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.41 +0.27 35 0 210 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.24 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 +0.22 35 0 132 0
30MAR27 15.50 C 0.95 0.95 0.95 0.92 +0.20 35 5 71 +5
30MAR27 16.00 C 0.83 0.83 0.83 0.79 +0.18 35 10 126 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.68 +0.16 35 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.15 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.12 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.11 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.10 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.09 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.08 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.06 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 5.05 +0.52 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.77 +0.44 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.56 +0.43 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.36 +0.42 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.17 +0.43 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.98 +0.41 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.62 +0.40 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.28 +0.31 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.03 +0.37 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.70 +0.33 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.41 +0.30 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.15 +0.35 35 0 60 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 +0.18 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 +0.23 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.48 +0.18 34 0 3 0
29JUN27 15.00 C 1.28 1.48 1.28 1.32 +0.16 34 5 4 +4
29JUN27 15.50 C 0.00 0.00 0.00 1.24 +0.23 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 +0.20 36 0 0 0
29JUN27 16.50 C 0.99 0.99 0.99 0.97 +0.18 36 10 17 +10
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.17 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 +0.14 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.14 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 +0.13 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 +0.11 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 +0.11 36 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.09 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.08 35 0 195 0
TOTAL CALL 2,115 22,788 -188
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 73 12 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30JUL26 11.00 P 0.02 0.02 0.02 0.01 0.00 53 150 271 -110
30JUL26 11.50 P 0.03 0.03 0.03 0.01 -0.01 43 1 457 0
30JUL26 12.00 P 0.05 0.05 0.04 0.03 -0.04 41 105 964 +14
30JUL26 12.50 P 0.07 0.08 0.07 0.07 -0.10 38 47 878 -13
30JUL26 13.00 P 0.15 0.20 0.15 0.18 -0.18 38 7 362 -1
30JUL26 13.50 P 0.42 0.42 0.30 0.38 -0.27 39 73 342 +52
30JUL26 14.00 P 0.00 0.00 0.00 0.67 -0.37 39 0 232 0
30JUL26 14.50 P 0.00 0.00 0.00 1.04 -0.42 38 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.47 -0.47 37 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 1.94 -0.49 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.44 -0.48 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 2.94 -0.48 0 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.44 -0.50 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.95 -0.47 66 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.44 -0.48 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.94 -0.48 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.45 -0.47 84 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.96 -0.46 96 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.46 -0.49 101 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.45 -0.50 104 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.46 -0.46 121 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 328 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.05 37 0 170 0
28AUG26 12.00 P 0.16 0.16 0.13 0.14 -0.09 37 87 235 -82
28AUG26 12.50 P 0.24 0.26 0.24 0.25 -0.13 37 10 164 0
28AUG26 13.00 P 0.45 0.45 0.37 0.41 -0.19 36 4 160 -2
28AUG26 13.50 P 0.65 0.65 0.65 0.63 -0.26 36 2 152 -2
28AUG26 14.00 P 0.85 0.85 0.85 0.93 -0.30 37 1 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.25 -0.29 37 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 1.62 -0.39 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.05 -0.43 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.50 -0.47 37 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 2.97 -0.45 38 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.48 -0.46 44 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 3.95 -0.47 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.44 -0.48 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.94 -0.48 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.45 -0.47 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.96 -0.46 59 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.46 -0.49 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.45 -0.50 65 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.46 -0.46 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 179 0
29SEP26 11.00 P 0.13 0.13 0.13 0.11 -0.06 36 3 398 -3
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.10 35 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.12 36 0 1,187 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.18 35 0 413 0
29SEP26 13.00 P 0.60 0.64 0.60 0.67 -0.22 35 6 361 -1
29SEP26 13.50 P 0.81 0.86 0.81 0.92 -0.27 35 4 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 -0.32 35 0 295 0
29SEP26 14.50 P 1.52 1.52 1.52 1.56 -0.34 35 5 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.93 -0.38 35 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 -0.40 35 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 -0.42 35 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.27 -0.39 40 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.46 32 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 -0.46 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 -0.44 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.07 -0.48 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.56 -0.48 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.05 -0.50 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 -0.50 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.52 -0.54 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.58 -0.48 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29OCT26 10.50 P 0.14 0.14 0.14 0.11 -0.05 36 60 60 +60
29OCT26 11.00 P 0.00 0.00 0.00 0.18 -0.07 35 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.28 -0.10 35 0 1 0
29OCT26 12.00 P 0.00 0.00 0.00 0.42 -0.12 35 0 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.58 -0.17 35 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.79 -0.21 34 0 31 0
29OCT26 13.50 P 1.05 1.05 1.05 1.05 -0.26 35 1 31 +1
29OCT26 14.00 P 1.44 1.44 1.44 1.35 -0.30 35 15 45 +15
29OCT26 14.50 P 1.67 1.67 1.67 1.69 -0.30 35 15 20 +15
29OCT26 15.00 P 0.00 0.00 0.00 2.01 -0.39 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.42 -0.39 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.84 -0.40 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.28 -0.41 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.71 -0.44 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.18 -0.43 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 18 0
30DEC26 10.50 P 0.24 0.24 0.20 0.21 -0.06 35 327 378 +323
30DEC26 11.00 P 0.00 0.00 0.00 0.32 -0.08 35 0 114 0
30DEC26 11.50 P 0.41 0.43 0.41 0.44 -0.11 35 61 581 0
30DEC26 12.00 P 0.00 0.00 0.00 0.59 -0.15 34 0 203 0
30DEC26 12.50 P 0.72 0.76 0.72 0.78 -0.18 34 77 261 +76
30DEC26 13.00 P 1.06 1.06 0.93 1.01 -0.20 34 343 582 +200
30DEC26 13.50 P 1.20 1.25 1.15 1.27 -0.18 34 417 590 +417
30DEC26 14.00 P 0.00 0.00 0.00 1.57 -0.20 35 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 -0.29 35 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 -0.32 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 -0.38 34 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 -0.38 34 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.38 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.85 -0.39 35 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.29 -0.40 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 -0.41 35 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.18 -0.45 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.65 -0.45 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 -0.47 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.62 -0.44 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.58 -0.48 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.58 -0.48 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.03 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.05 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.06 35 0 36 0
30MAR27 10.50 P 0.37 0.37 0.37 0.37 -0.07 35 61 161 +59
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.11 34 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 -0.13 34 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 -0.16 34 0 166 0
30MAR27 12.50 P 1.06 1.06 1.06 1.01 -0.18 34 15 686 -15
30MAR27 13.00 P 1.31 1.31 1.21 1.24 -0.25 34 65 190 +40
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.17 34 0 135 0
30MAR27 14.00 P 1.75 1.75 1.75 1.80 -0.26 34 50 70 -15
30MAR27 14.50 P 0.00 0.00 0.00 2.11 -0.29 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.32 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.33 34 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.20 -0.34 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.61 -0.35 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.00 -0.38 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.44 -0.38 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.87 -0.40 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.31 -0.41 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.76 -0.41 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.22 -0.43 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.68 -0.41 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.63 -0.44 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.59 -0.47 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.04 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.05 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.41 -0.07 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.08 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.11 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.15 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 -0.11 36 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 -0.12 35 0 31 0
29JUN27 13.00 P 1.36 1.36 1.36 1.46 -0.22 34 25 115 +25
29JUN27 13.50 P 0.00 0.00 0.00 1.74 -0.18 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.05 -0.24 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.35 -0.27 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.68 -0.30 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.04 -0.30 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.41 -0.32 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.79 -0.33 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.16 -0.38 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.61 -0.34 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.03 -0.36 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.42 -0.39 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.86 -0.40 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.31 -0.41 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.77 -0.41 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.70 -0.43 35 0 0 0
TOTAL PUT 2,049 21,808 +1,053
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$ 14.820
30JUL26 9.25 C 0.00 0.00 0.00 5.61 0.00 125 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.35 -0.01 111 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.09 -0.02 94 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.86 0.00 106 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 0.00 94 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.84 -0.02 68 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.85 -0.01 56 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.36 -0.01 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.84 -0.03 31 0 1 0
30JUL26 13.50 C 1.40 1.40 1.40 1.36 -0.03 31 1 39 0
30JUL26 14.00 C 0.80 0.90 0.80 0.92 -0.03 31 2 199 0
30JUL26 14.50 C 0.00 0.00 0.00 0.56 -0.02 32 0 334 0
30JUL26 15.00 C 0.30 0.30 0.28 0.29 -0.03 31 11 337 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 28 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 32 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.61 -0.02 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.35 -0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.10 -0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.86 -0.03 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.36 -0.03 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.89 0.00 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.40 +0.04 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.90 0.00 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.42 -0.02 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.94 -0.05 31 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 1.52 -0.05 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.15 -0.05 31 0 78 0
28AUG26 14.50 C 0.84 0.84 0.79 0.84 -0.05 31 4 236 0
28AUG26 15.00 C 0.00 0.00 0.00 0.57 -0.07 31 0 60 0
28AUG26 15.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 141 0
28AUG26 16.00 C 0.29 0.29 0.29 0.26 -0.04 32 2 766 +2
28AUG26 16.50 C 0.21 0.21 0.17 0.16 -0.03 32 62 111 +58
28AUG26 17.00 C 0.13 0.13 0.13 0.10 -0.02 32 2 10 +2
28AUG26 17.50 C 0.10 0.10 0.10 0.06 -0.01 32 1 76 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.12 -0.03 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.63 -0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.39 -0.01 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.14 +0.01 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.02 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.02 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.94 +0.05 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.45 +0.06 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 +0.04 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 +0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.04 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 -0.04 32 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.03 33 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.04 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.04 32 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 173 0
29SEP26 16.50 C 0.35 0.36 0.35 0.29 -0.03 32 12 104 +12
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 177 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 32 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 5.64 -0.01 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.40 0.00 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.15 -0.01 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.92 +0.03 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.42 +0.03 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.95 +0.06 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.47 +0.08 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.01 +0.08 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.56 +0.02 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.09 -0.04 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.72 -0.04 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.41 -0.03 33 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.12 -0.03 32 0 45 0
29OCT26 15.00 C 0.00 0.00 0.00 0.88 -0.04 33 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.51 -0.04 32 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29OCT26 17.00 C 0.34 0.34 0.34 0.29 -0.02 32 3 3 +3
29OCT26 17.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.64 -0.01 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.40 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.15 -0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 +0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.42 +0.03 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 +0.05 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 +0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.02 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.04 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.05 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.06 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.54 -0.05 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.06 30 100 205 +100
30DEC26 15.00 C 1.05 1.05 1.05 1.04 -0.06 30 102 412 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.06 30 0 43 0
30DEC26 16.00 C 0.84 0.84 0.84 0.69 -0.07 30 15 257 -15
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.05 31 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.04 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.04 31 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 5.64 -0.01 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.40 0.00 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.16 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.92 +0.03 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.47 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 +0.07 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.62 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.23 +0.04 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.86 +0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 -0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 0.00 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 0.00 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 0.00 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 +0.04 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.26 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 +0.01 32 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 0.00 31 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.01 32 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.01 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 32 0 31 0
30MAR27 22.00 C 0.26 0.26 0.26 0.14 0.00 32 1 16 +1
29JUN27 9.25 C 0.00 0.00 0.00 5.67 +0.02 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.45 +0.05 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.22 +0.05 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.00 +0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.57 +0.05 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.20 +0.08 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.81 +0.08 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.41 +0.04 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.10 +0.07 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.79 +0.06 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.51 +0.07 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.26 0.00 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.02 0.00 33 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 1.81 +0.05 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.56 -0.01 32 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 0.00 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.23 -0.03 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.89 -0.02 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.81 +0.01 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 0.00 34 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.01 34 0 35 0
TOTAL CALL 318 7,140 +166
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 128 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 35 6 173 0
30JUL26 13.50 P 0.05 0.05 0.04 0.03 0.00 33 6 265 -4
30JUL26 14.00 P 0.08 0.08 0.08 0.09 +0.01 32 50 406 0
30JUL26 14.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 0.47 +0.04 32 0 134 0
30JUL26 15.50 P 0.00 0.00 0.00 0.80 +0.02 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.22 +0.03 31 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.69 +0.03 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.06 0.06 0.06 0.02 0.00 34 1 35 -1
28AUG26 12.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 119 0
28AUG26 13.00 P 0.12 0.12 0.12 0.08 -0.02 31 10 244 -10
28AUG26 13.50 P 0.17 0.19 0.17 0.16 -0.02 31 4 421 -2
28AUG26 14.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 341 0
28AUG26 14.50 P 0.49 0.49 0.47 0.48 -0.01 32 8 15 0
28AUG26 15.00 P 0.67 0.67 0.67 0.74 +0.01 32 21 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.02 -0.02 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 1.39 0.00 31 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 1.79 0.00 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.23 +0.01 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.72 -0.04 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.27 +0.03 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.25 +0.04 51 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.01 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.25 +0.04 59 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 42 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 0.00 32 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 34 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 145 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 138 0
29SEP26 12.50 P 0.17 0.17 0.17 0.16 -0.01 32 4 130 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 285 0
29SEP26 14.00 P 0.58 0.58 0.58 0.58 -0.02 31 27 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.01 31 0 130 0
29SEP26 15.00 P 1.07 1.09 1.04 1.10 -0.01 30 5 189 +5
29SEP26 15.50 P 0.00 0.00 0.00 1.44 0.00 31 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 0.00 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.23 0.00 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.59 -0.07 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 -0.10 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 -0.04 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.92 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.37 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.33 -0.08 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 0.00 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.10 0.00 33 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 61 0
29OCT26 13.50 P 0.53 0.53 0.51 0.52 -0.01 31 6 19 -3
29OCT26 14.00 P 0.69 0.69 0.69 0.72 -0.01 31 1 62 0
29OCT26 14.50 P 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.58 0.00 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.95 0.00 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.33 0.00 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.71 -0.09 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.14 -0.09 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.59 -0.09 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.04 -0.10 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.58 -0.02 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.05 - 34 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 24 0
30DEC26 12.00 P 0.30 0.30 0.30 0.27 -0.02 31 4 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 0.00 31 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.01 31 0 206 0
30DEC26 14.00 P 0.91 0.92 0.91 0.92 0.00 30 19 235 0
30DEC26 14.50 P 1.15 1.15 1.15 1.17 +0.02 31 107 102 +86
30DEC26 15.00 P 1.44 1.44 1.44 1.45 -0.03 31 103 307 +91
30DEC26 15.50 P 0.00 0.00 0.00 1.76 -0.02 30 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.11 -0.05 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 -0.09 30 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.90 -0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.28 -0.10 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.71 -0.09 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 -0.07 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.59 -0.09 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.08 -0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.55 -0.05 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.49 -0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.45 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 0.00 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 17 0
30MAR27 11.00 P 0.26 0.26 0.26 0.25 +0.02 32 10 1 -10
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 0.00 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.03 31 0 56 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.41 -0.01 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 -0.02 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 -0.02 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.34 -0.03 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.69 -0.06 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 -0.03 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.46 -0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.87 -0.06 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 -0.06 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 -0.07 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 -0.09 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.64 -0.05 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.05 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.47 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.13 0.00 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 +0.01 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.42 +0.01 34 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.55 +0.01 34 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.68 0.00 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 0.86 +0.02 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 -0.01 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 +0.01 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.50 +0.02 33 0 40 0
29JUN27 14.50 P 1.70 1.70 1.70 1.76 +0.01 33 5 23 +5
29JUN27 15.00 P 0.00 0.00 0.00 2.06 +0.03 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.37 +0.03 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.70 0.00 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 -0.01 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.39 -0.03 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.77 -0.03 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.17 -0.03 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.57 -0.04 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 -0.06 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.40 -0.07 34 0 0 0
TOTAL PUT 397 10,350 +161
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$ 13.120
30JUL26 8.25 C 0.00 0.00 0.00 4.88 -0.06 79 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.63 -0.06 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.38 -0.06 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.88 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.38 -0.06 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.13 -0.06 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 -0.06 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.13 -0.06 0 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.64 -0.06 33 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.15 -0.06 28 0 331 0
30JUL26 12.50 C 0.77 0.77 0.77 0.72 -0.05 30 1 266 0
30JUL26 13.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 400 0
30JUL26 13.50 C 0.19 0.19 0.18 0.16 -0.04 29 30 958 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,070 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.65 -0.06 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.88 -0.08 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.41 -0.06 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.16 -0.08 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 -0.02 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.19 -0.02 32 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.73 -0.06 31 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.32 -0.05 32 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.95 -0.04 31 0 53 0
28AUG26 13.00 C 0.00 0.00 0.00 0.65 -0.04 31 0 195 0
28AUG26 13.50 C 0.00 0.00 0.00 0.43 -0.04 31 0 102 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 137 0
28AUG26 14.50 C 0.18 0.18 0.18 0.17 -0.01 32 1 436 +1
28AUG26 15.00 C 0.12 0.12 0.10 0.10 -0.01 33 16 219 +11
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 97 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 -0.06 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 -0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 -0.06 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.42 -0.05 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 -0.06 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 -0.01 34 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.23 -0.05 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.05 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.04 32 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.04 31 0 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 0.00 32 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.02 31 0 244 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 190 0
29SEP26 14.50 C 0.29 0.30 0.29 0.27 -0.02 31 2 3,127 +1
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 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 0.03 -0.01 32 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 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.91 -0.06 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.67 -0.05 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.42 -0.06 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.18 -0.06 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.71 -0.01 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.24 -0.07 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.83 -0.07 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.46 -0.06 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.11 -0.06 28 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 0.84 -0.06 28 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 0.63 -0.05 29 0 202 0
29OCT26 14.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 158 0
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.41 -0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 -0.06 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 -0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 -0.07 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 -0.07 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 -0.04 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 -0.10 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 -0.10 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.10 28 0 37 0
30DEC26 12.50 C 1.33 1.33 1.23 1.29 -0.11 27 30 188 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.14 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 -0.13 28 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.10 28 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.09 28 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.91 -0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.66 -0.07 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.41 -0.09 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 -0.06 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 -0.05 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.70 -0.04 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.02 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.85 -0.04 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 -0.05 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 -0.06 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.06 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.54 -0.10 27 0 0 0
30MAR27 13.00 C 1.33 1.33 1.31 1.29 -0.09 27 30 3,044 +30
30MAR27 13.50 C 1.09 1.09 1.07 1.08 -0.08 27 30 90 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.07 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.04 27 0 139 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.05 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.03 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.77 -0.06 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.55 -0.06 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.33 -0.06 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 -0.06 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.91 -0.06 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 -0.06 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.51 -0.06 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.13 -0.06 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.78 -0.05 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.45 -0.05 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.15 -0.06 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.88 -0.05 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.58 -0.05 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 -0.05 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 -0.04 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.01 -0.04 28 0 85 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 -0.04 28 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 45 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.02 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.02 29 0 30 0
TOTAL CALL 140 19,138 +118
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 662 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 582 0
30JUL26 12.50 P 0.08 0.08 0.08 0.09 +0.01 30 13 412 0
30JUL26 13.00 P 0.23 0.25 0.23 0.25 +0.02 30 30 323 -15
30JUL26 13.50 P 0.50 0.50 0.50 0.53 +0.02 30 15 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.91 +0.05 63 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.41 +0.04 70 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.92 +0.06 81 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.43 +0.07 91 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.93 +0.07 98 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.03 0.03 0.03 0.01 0.00 32 48 180 -33
28AUG26 11.00 P 0.03 0.05 0.03 0.03 0.00 32 30 350 +7
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 308 0
28AUG26 12.00 P 0.15 0.17 0.15 0.16 +0.01 32 43 273 +43
28AUG26 12.50 P 0.00 0.00 0.00 0.30 +0.01 32 0 118 0
28AUG26 13.00 P 0.00 0.00 0.00 0.51 +0.02 32 0 210 0
28AUG26 13.50 P 0.00 0.00 0.00 0.77 +0.01 32 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.11 +0.04 32 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.50 +0.04 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.94 +0.05 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.40 -0.01 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.94 +0.04 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.42 +0.04 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.92 +0.06 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.43 +0.07 55 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.93 +0.07 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 32 0 357 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 0.00 32 0 446 0
29SEP26 13.00 P 0.74 0.74 0.74 0.75 +0.01 32 9 151 +9
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.03 33 0 168 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.02 33 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.22 +0.12 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 +0.06 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.06 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 +0.04 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.03 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.02 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.02 52 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 0.14 -0.01 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 0.00 30 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 0.00 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.58 0.00 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 +0.01 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.12 +0.02 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.46 +0.02 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.78 +0.02 29 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.22 +0.07 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.69 +0.04 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.16 +0.05 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.63 +0.05 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.11 +0.04 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.60 +0.03 42 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.08 +0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 -0.01 29 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.02 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.01 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.36 -0.01 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 0.00 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 +0.01 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.15 +0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 +0.01 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 +0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 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 28 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 0.16 -0.01 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 0.00 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 0.00 28 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 0.00 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.01 28 0 60 0
30MAR27 12.50 P 0.87 0.87 0.87 0.91 0.00 28 15 61 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.16 +0.04 29 0 35 0
30MAR27 13.50 P 1.40 1.40 1.40 1.45 +0.01 29 25 106 +5
30MAR27 14.00 P 1.72 1.74 1.72 1.77 +0.07 29 60 61 -35
30MAR27 14.50 P 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 +0.03 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 +0.04 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 +0.04 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.76 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.21 +0.03 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.03 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 +0.02 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.61 +0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 0.00 29 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 0.00 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.53 0.00 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 0.00 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 +0.01 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.67 +0.02 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.98 +0.02 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.32 +0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.68 +0.03 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.06 +0.03 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.47 +0.04 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.89 +0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.33 +0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.78 +0.14 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.14 +0.02 31 0 0 0
TOTAL PUT 288 14,264 -4
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$ 4.240
30JUL26 2.80 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.85 +0.10 62 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.64 +0.09 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 +0.09 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 +0.10 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.35 +0.10 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 +0.09 27 0 1,580 0
30JUL26 4.10 C 0.14 0.16 0.14 0.17 +0.07 23 20 3,597 -12
30JUL26 4.20 C 0.07 0.10 0.07 0.10 +0.04 22 133 4,134 -45
30JUL26 4.30 C 0.05 0.06 0.05 0.06 +0.03 25 35 2,518 -15
30JUL26 4.40 C 0.03 0.03 0.03 0.03 +0.01 25 1 2,221 +1
30JUL26 4.50 C 0.02 0.02 0.02 0.02 +0.01 29 601 6,961 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 1,761 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 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 1.45 +0.10 41 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.86 +0.10 37 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.66 +0.10 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.56 +0.09 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.46 +0.08 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.37 +0.06 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.23 +0.06 24 0 7,560 0
28AUG26 4.20 C 0.14 0.16 0.14 0.17 +0.04 24 33 767 +2
28AUG26 4.30 C 0.11 0.13 0.11 0.13 +0.03 25 28 4,301 -18
28AUG26 4.40 C 0.08 0.10 0.08 0.09 +0.02 25 121 10,076 -94
28AUG26 4.50 C 0.07 0.07 0.07 0.07 +0.02 27 5 174 +5
28AUG26 4.60 C 0.00 0.00 0.00 0.05 +0.02 28 0 211 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 +0.01 27 0 915 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 +0.01 27 0 966 0
28AUG26 4.90 C 0.02 0.02 0.02 0.01 0.00 26 15 121 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 676 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.46 +0.10 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.36 +0.10 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.10 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 +0.10 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.10 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.09 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.09 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 +0.08 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.08 27 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.06 25 0 340 0
29SEP26 4.20 C 0.17 0.17 0.17 0.20 +0.05 26 300 1,850 +300
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.04 27 0 130 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 +0.03 27 0 601 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 656 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.02 28 0 7,682 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.02 27 0 1,461 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.02 28 0 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.02 29 0 3,050 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2,787 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.46 +0.10 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.36 +0.10 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.26 +0.10 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.16 +0.10 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.06 +0.10 37 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.96 +0.10 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 +0.10 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.67 +0.09 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 +0.09 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.47 +0.07 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.39 +0.06 22 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 2 0
29OCT26 4.10 C 0.23 0.23 0.23 0.26 +0.05 24 30 31 +30
29OCT26 4.20 C 0.00 0.00 0.00 0.22 +0.05 25 0 47 0
29OCT26 4.30 C 0.15 0.15 0.15 0.17 +0.03 25 30 400 +30
29OCT26 4.40 C 0.13 0.13 0.13 0.14 +0.03 26 4 709 +4
29OCT26 4.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 +0.02 25 0 65 0
29OCT26 4.70 C 0.07 0.07 0.07 0.06 +0.01 25 1 61 +1
29OCT26 4.80 C 0.05 0.05 0.05 0.05 +0.01 26 30 60 +30
29OCT26 4.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 389 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.46 +0.10 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.36 +0.10 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.26 +0.10 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 +0.10 35 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.06 +0.10 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 +0.10 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.09 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.09 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.09 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.06 24 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.04 24 0 311 0
30DEC26 4.30 C 0.19 0.21 0.19 0.22 +0.04 24 38 5,247 +8
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.03 24 0 1,216 0
30DEC26 4.50 C 0.14 0.15 0.14 0.16 +0.03 25 45 1,037 +45
30DEC26 4.60 C 0.13 0.13 0.13 0.13 +0.03 25 5 199 +5
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.03 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.02 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 24 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.46 +0.10 37 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 +0.10 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.26 +0.10 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.16 +0.10 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.06 +0.09 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.96 +0.09 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 +0.09 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 +0.07 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.06 22 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.05 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.06 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.06 24 0 57 0
30MAR27 4.10 C 0.33 0.33 0.33 0.38 +0.06 24 1 992 +1
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.06 24 0 42 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.05 25 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.04 24 0 2,486 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.04 25 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.03 25 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.03 25 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.46 +0.10 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.36 +0.10 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.26 +0.10 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 +0.09 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.07 +0.09 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.98 +0.09 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 +0.08 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.80 +0.06 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.73 +0.06 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.67 +0.07 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 +0.07 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 +0.07 24 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.50 +0.07 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 +0.06 24 0 21 0
29JUN27 4.20 C 0.33 0.33 0.33 0.40 +0.05 24 5 205 +5
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.05 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 +0.05 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.04 24 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 +0.04 25 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.04 25 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 67 0
29JUN27 5.25 C 0.12 0.12 0.12 0.12 +0.02 25 30 60 +30
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 209 0
TOTAL CALL 1,511 126,773 +313
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 573 0
30JUL26 3.90 P 0.01 0.01 0.01 0.01 0.00 31 20 2,397 -20
30JUL26 4.00 P 0.02 0.02 0.02 0.02 -0.01 30 12 4,175 -12
30JUL26 4.10 P 0.04 0.04 0.03 0.03 -0.03 25 432 4,691 -427
30JUL26 4.20 P 0.09 0.09 0.06 0.07 -0.04 27 957 2,494 +797
30JUL26 4.30 P 0.16 0.16 0.12 0.12 -0.06 26 1,236 2,261 +350
30JUL26 4.40 P 0.20 0.20 0.20 0.19 -0.08 27 1 2,392 +1
30JUL26 4.50 P 0.00 0.00 0.00 0.28 -0.08 31 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.37 -0.10 32 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 -0.09 38 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 -0.08 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 -0.08 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.77 -0.09 54 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 -0.07 82 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 -0.07 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.54 -0.07 107 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.79 -0.07 118 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 -0.09 107 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.29 -0.07 138 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.54 -0.07 147 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.79 -0.07 156 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.04 -0.07 164 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,084 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.02 25 0 3,195 0
28AUG26 4.00 P 0.07 0.07 0.05 0.05 -0.03 25 16 2,074 -6
28AUG26 4.10 P 0.10 0.11 0.09 0.08 -0.04 25 30 7,991 -23
28AUG26 4.20 P 0.14 0.14 0.12 0.12 -0.06 25 7 847 -1
28AUG26 4.30 P 0.19 0.19 0.17 0.18 -0.07 26 3 348 -1
28AUG26 4.40 P 0.00 0.00 0.00 0.25 -0.07 28 0 77 0
28AUG26 4.50 P 0.32 0.32 0.32 0.32 -0.08 28 1 59 0
28AUG26 4.60 P 0.00 0.00 0.00 0.40 -0.09 28 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 -0.09 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 -0.09 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.08 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 -0.07 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.54 -0.07 64 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.79 -0.07 70 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 -0.09 65 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.29 -0.07 82 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.54 -0.07 87 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.79 -0.07 93 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.04 -0.07 98 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 286 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.02 24 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.02 25 0 2,750 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.03 25 0 4,465 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.03 25 0 8,289 0
29SEP26 4.00 P 0.14 0.14 0.12 0.13 -0.04 25 25 4,195 -20
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.04 26 0 3,387 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.06 25 0 1,233 0
29SEP26 4.30 P 0.32 0.32 0.29 0.29 -0.07 25 32 950 -28
29SEP26 4.40 P 0.36 0.36 0.36 0.36 -0.07 25 15 1,094 +15
29SEP26 4.50 P 0.00 0.00 0.00 0.45 -0.07 28 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 -0.07 30 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.08 29 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.09 28 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 -0.04 33 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 -0.13 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 -0.09 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.37 -0.09 29 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 -0.09 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.09 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29OCT26 3.30 P 0.01 0.01 0.01 0.01 0.00 25 180 180 +180
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 85 0
29OCT26 3.80 P 0.08 0.08 0.08 0.08 -0.03 24 30 95 +30
29OCT26 3.90 P 0.10 0.10 0.10 0.11 -0.04 24 34 66 +34
29OCT26 4.00 P 0.16 0.16 0.14 0.15 -0.05 24 1,018 2,256 +1,018
29OCT26 4.10 P 0.00 0.00 0.00 0.20 -0.05 25 0 55 0
29OCT26 4.20 P 0.28 0.28 0.26 0.25 -0.07 24 43 133 +30
29OCT26 4.30 P 0.35 0.35 0.35 0.32 -0.07 25 30 35 +30
29OCT26 4.40 P 0.00 0.00 0.00 0.39 -0.06 26 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.47 -0.07 27 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.55 -0.07 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.62 -0.08 25 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 -0.07 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.16 -0.06 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.62 -0.09 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.89 -0.07 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 24 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.03 24 0 1,154 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.04 24 0 1,339 0
30DEC26 4.00 P 0.19 0.19 0.19 0.19 -0.04 23 1 481 -1
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.05 24 0 2,246 0
30DEC26 4.20 P 0.32 0.32 0.32 0.29 -0.06 23 30 960 0
30DEC26 4.30 P 0.39 0.39 0.39 0.36 -0.06 25 30 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.07 25 0 453 0
30DEC26 4.50 P 0.51 0.51 0.51 0.50 -0.06 25 5 1,144 +5
30DEC26 4.60 P 0.00 0.00 0.00 0.58 -0.06 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.07 26 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 -0.06 27 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 -0.06 28 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 -0.06 29 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 -0.07 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 -0.07 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.62 -0.09 26 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.89 -0.07 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 -0.06 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.39 -0.06 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 -0.02 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.02 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.03 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.03 24 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.04 24 0 882 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 -0.06 23 0 1,604 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.05 24 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.06 23 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.05 25 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 -0.05 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.05 26 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.78 -0.05 26 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.87 -0.05 27 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.06 27 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 -0.06 29 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.05 31 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 -0.09 27 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.89 -0.07 32 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.14 -0.06 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 -0.06 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 -0.09 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.36 -0.09 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.10 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 -0.01 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.15 -0.02 25 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 -0.03 25 0 38 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 -0.03 25 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 -0.04 25 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.36 -0.04 26 0 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.41 -0.05 25 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 -0.05 26 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.53 -0.06 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.60 -0.06 26 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 -0.06 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 -0.07 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 -0.08 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.08 28 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 -0.07 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 -0.04 32 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 -0.06 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.14 -0.07 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.39 -0.07 34 0 60 0
TOTAL PUT 4,188 155,177 +1,951
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$ 28.640
30JUL26 19.00 C 0.00 0.00 0.00 9.74 +0.04 117 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.24 0.00 110 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.76 +0.03 109 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.67 -0.04 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.70 -0.09 59 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.68 -0.05 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.74 -0.05 35 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.87 -0.07 34 0 87 0
30JUL26 28.00 C 0.00 0.00 0.00 1.16 -0.07 35 0 286 0
30JUL26 29.00 C 0.63 0.68 0.63 0.62 -0.06 34 5 692 0
30JUL26 30.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 679 0
30JUL26 31.00 C 0.00 0.00 0.00 0.14 -0.03 35 0 643 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 476 0
30JUL26 34.00 C 0.03 0.03 0.03 0.01 0.00 38 4 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.74 -0.07 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.24 0.00 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.76 -0.07 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.80 +0.04 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.88 +0.01 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.94 +0.11 51 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 4.94 +0.04 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.95 -0.02 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.14 -0.01 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.42 0.00 36 0 61 0
28AUG26 28.00 C 0.00 0.00 0.00 1.76 -0.02 35 0 159 0
28AUG26 29.00 C 1.29 1.29 1.29 1.33 +0.07 36 15 360 0
28AUG26 30.00 C 0.00 0.00 0.00 0.89 +0.01 35 0 605 0
28AUG26 31.00 C 0.56 0.56 0.56 0.60 0.00 35 15 283 0
28AUG26 32.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 187 0
28AUG26 33.00 C 0.27 0.27 0.27 0.27 +0.02 36 5 598 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 0.00 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 36 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 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 9.79 -0.03 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.30 -0.09 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.00 +0.09 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.89 -0.04 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.89 -0.10 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.96 -0.02 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.04 -0.07 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.32 +0.03 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 -0.08 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.75 -0.04 33 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 2.18 -0.05 34 0 3,249 0
29SEP26 29.00 C 1.71 1.71 1.71 1.69 -0.06 34 15 585 +15
29SEP26 30.00 C 1.30 1.32 1.30 1.31 -0.04 34 45 3,213 +45
29SEP26 31.00 C 0.00 0.00 0.00 1.01 -0.03 35 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.75 -0.04 35 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.05 35 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 870 0
29SEP26 36.00 C 0.25 0.25 0.25 0.19 -0.03 35 58 383 +3
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 38 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 43 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 9.97 +0.02 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.49 +0.03 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.01 +0.03 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.06 +0.09 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.98 -0.08 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.17 +0.08 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.36 +0.09 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.54 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.76 -0.04 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.09 -0.01 34 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.52 -0.04 34 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.04 -0.06 34 0 75 0
29OCT26 30.00 C 1.69 1.69 1.69 1.63 -0.06 34 15 165 +15
29OCT26 31.00 C 1.36 1.37 1.36 1.31 -0.06 34 30 135 +30
29OCT26 32.00 C 1.07 1.07 1.07 1.05 -0.02 35 15 130 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.62 -0.05 35 0 106 0
29OCT26 35.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 75 0
29OCT26 36.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 130 0
29OCT26 38.00 C 0.26 0.26 0.26 0.20 - 35 2 2 -
30DEC26 19.00 C 0.00 0.00 0.00 10.07 -0.02 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 +0.12 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.22 +0.12 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.32 +0.09 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 +0.12 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.62 +0.07 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.76 0.00 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 -0.03 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.35 -0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 -0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.22 -0.09 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.74 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 -0.01 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 -0.02 35 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.65 -0.03 35 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 0.00 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 +0.01 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.96 +0.01 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 +0.01 35 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 +0.01 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.53 +0.01 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.35 +0.01 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 0.00 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 0.00 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 35 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 10.45 +0.04 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.00 +0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.57 +0.01 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.72 +0.07 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.90 +0.07 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.01 -0.03 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.34 +0.01 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.66 0.00 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.04 0.00 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.42 -0.05 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.91 -0.05 34 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.44 -0.18 34 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.02 -0.18 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.68 -0.06 35 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.36 -0.05 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.07 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 -0.09 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.55 -0.09 35 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 -0.10 35 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 -0.11 35 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.99 -0.14 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.13 35 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 -0.12 35 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 -0.11 35 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.53 -0.11 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.09 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.08 35 0 55 0
29JUN27 19.00 C 0.00 0.00 0.00 10.67 -0.01 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.24 -0.02 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.82 -0.02 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.01 -0.02 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.24 -0.05 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.50 +0.04 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.81 -0.03 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.15 -0.05 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.55 -0.04 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.98 -0.02 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.47 -0.03 37 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 4.01 -0.03 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 -0.03 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 -0.03 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.83 -0.03 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.52 -0.03 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.23 -0.02 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.98 -0.03 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.03 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.55 -0.02 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.07 -0.01 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 102 0
TOTAL CALL 224 40,712 +128
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 145 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 268 0
30JUL26 25.00 P 0.05 0.05 0.05 0.02 -0.01 36 43 365 0
30JUL26 26.00 P 0.08 0.08 0.08 0.07 -0.02 35 3 1,136 0
30JUL26 27.00 P 0.23 0.23 0.18 0.20 -0.03 34 66 604 +21
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.02 34 0 446 0
30JUL26 29.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 1.64 -0.01 35 0 612 0
30JUL26 31.00 P 2.48 2.48 2.48 2.47 +0.01 35 2 685 -2
30JUL26 32.00 P 0.00 0.00 0.00 3.49 +0.03 46 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 4.49 +0.03 55 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.44 +0.12 58 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.36 +0.04 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.36 +0.04 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.36 +0.04 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.36 +0.04 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.36 +0.04 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.36 +0.04 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.36 +0.01 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.36 +0.02 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.48 +0.13 131 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 36 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 348 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 210 0
28AUG26 26.00 P 0.39 0.39 0.39 0.40 +0.01 36 15 2,062 0
28AUG26 27.00 P 0.00 0.00 0.00 0.67 0.00 35 0 1,012 0
28AUG26 28.00 P 0.95 0.95 0.95 1.04 -0.01 35 14 228 -14
28AUG26 29.00 P 1.43 1.43 1.43 1.56 -0.01 35 27 533 +27
28AUG26 30.00 P 0.00 0.00 0.00 2.18 +0.08 36 0 100 0
28AUG26 31.00 P 2.88 2.88 2.88 2.89 +0.06 36 2 165 0
28AUG26 32.00 P 0.00 0.00 0.00 3.68 +0.13 36 0 231 0
28AUG26 33.00 P 0.00 0.00 0.00 4.51 +0.02 35 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.53 -0.03 41 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.36 -0.10 0 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.37 -0.09 36 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.36 +0.04 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.49 +0.15 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.36 +0.03 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.49 +0.09 67 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.43 +0.06 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.49 +0.13 74 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.49 +0.15 77 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.48 +0.13 79 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 36 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.03 35 0 337 0
29SEP26 27.00 P 1.04 1.04 1.04 1.00 -0.04 34 15 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.04 34 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 1.94 -0.07 35 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 2.59 -0.03 36 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.19 -0.02 34 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 3.93 -0.02 34 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 4.74 -0.13 34 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.53 -0.15 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.62 -0.05 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.38 -0.19 31 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.47 -0.14 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.49 +0.15 44 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.07 0 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.36 -0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.49 +0.09 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.45 +0.08 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.49 +0.13 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.49 +0.15 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.48 +0.12 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.45 +0.13 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.45 +0.06 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.45 +0.06 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.44 +0.04 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 0.00 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.64 -0.03 35 0 21 0
29OCT26 26.00 P 0.95 0.95 0.95 0.91 -0.05 34 15 68 0
29OCT26 27.00 P 0.00 0.00 0.00 1.27 -0.04 34 0 99 0
29OCT26 28.00 P 0.00 0.00 0.00 1.68 -0.07 34 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.23 -0.08 35 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 2.82 -0.05 35 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 3.44 -0.02 34 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.18 -0.08 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.96 -0.10 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.79 -0.04 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.66 -0.03 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.61 -0.01 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.47 -0.14 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.49 - 39 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
30DEC26 22.00 P 0.44 0.44 0.44 0.38 +0.02 35 15 42 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.02 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.02 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 0.00 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 -0.02 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 -0.02 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.75 -0.02 35 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.11 34 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.00 -0.03 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 -0.04 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 -0.08 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 -0.06 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.04 -0.02 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.88 -0.03 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.75 -0.03 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.65 -0.02 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.80 +0.10 43 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.58 +0.07 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.49 +0.03 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.45 +0.05 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.49 +0.11 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.49 +0.11 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.48 +0.12 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.45 +0.10 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.45 +0.06 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.45 +0.06 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.44 +0.04 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.05 35 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.05 35 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 -0.05 35 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.89 -0.05 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.17 -0.04 35 0 39 0
30MAR27 25.00 P 1.55 1.55 1.55 1.49 -0.05 35 15 161 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 -0.06 34 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.67 -0.12 34 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 3.26 -0.24 34 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.95 +0.07 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 0.00 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.20 +0.01 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.92 +0.06 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.65 -0.01 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.44 +0.05 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.26 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.08 +0.04 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.94 -0.02 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 -0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.73 0.00 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.63 0.00 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.51 -0.05 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.49 -0.03 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.49 +0.01 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.48 +0.07 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 0.00 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.74 0.00 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.96 -0.01 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.22 +0.01 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.52 +0.02 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.84 0.00 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.23 -0.01 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.67 0.00 34 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.14 -0.01 34 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.67 +0.01 34 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.22 +0.01 34 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.82 +0.01 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.44 0.00 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.12 +0.01 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.84 +0.05 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.57 +0.05 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.32 -0.01 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.10 0.00 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.91 +0.07 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.73 0.00 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.56 +0.07 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.42 +0.01 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.18 -0.08 31 0 0 0
TOTAL PUT 232 58,659 +62
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$ 4.970
30JUL26 3.70 C 0.00 0.00 0.00 1.28 +0.06 141 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.18 +0.06 130 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.98 +0.06 110 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.88 +0.06 101 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.78 +0.06 91 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.68 +0.06 81 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 +0.05 83 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 +0.06 72 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 +0.05 51 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 +0.05 41 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.17 +0.03 0 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30JUL26 5.00 C 0.03 0.03 0.03 0.03 0.00 21 80 80 +71
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 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 81 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 98 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.28 +0.06 99 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.18 +0.06 92 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.08 +0.06 86 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.98 +0.06 79 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.88 +0.06 73 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.78 +0.06 67 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 +0.06 60 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 +0.06 52 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.38 +0.05 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.28 +0.05 33 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.17 +0.03 0 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 +0.02 23 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 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 1.28 +0.06 80 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.18 +0.06 75 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 +0.06 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 +0.06 64 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 +0.06 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.06 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.06 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
29SEP26 4.70 C 0.23 0.23 0.23 0.28 +0.05 27 20 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 5.00 C 0.06 0.06 0.05 0.07 +0.02 21 150 150 +150
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.28 +0.06 71 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.18 +0.06 66 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.08 +0.06 61 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.98 +0.06 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 +0.06 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 +0.05 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.49 +0.06 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29OCT26 5.00 C 0.07 0.07 0.07 0.08 0.00 19 125 155 +125
29OCT26 5.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.28 +0.06 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.18 +0.06 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.06 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.05 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.04 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 19 0 30 0
30DEC26 5.00 C 0.12 0.12 0.12 0.13 +0.01 19 7 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 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 22 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 27 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 +0.06 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 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 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.28 +0.06 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.18 +0.06 35 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.08 +0.06 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.98 +0.06 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.78 +0.06 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 +0.06 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 +0.05 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 +0.06 19 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 +0.05 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 17 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 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 382 9,824 +346
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.02 21 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.03 22 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.04 23 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.05 22 0 269 0
30JUL26 4.80 P 0.23 0.23 0.22 0.19 -0.06 22 30 115 -11
30JUL26 4.90 P 0.00 0.00 0.00 0.27 -0.06 16 0 100 0
30JUL26 5.00 P 0.40 0.41 0.40 0.37 -0.05 21 60 172 -60
30JUL26 5.25 P 0.00 0.00 0.00 0.60 -0.08 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.85 -0.07 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.85 -0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.03 20 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.04 20 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.03 22 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 -0.05 19 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
28AUG26 5.00 P 0.41 0.42 0.41 0.39 -0.05 22 60 48 -30
28AUG26 5.25 P 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.02 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.02 21 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.03 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.04 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.04 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.05 21 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.06 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.06 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 -0.06 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 -0.06 47 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 -0.06 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.06 54 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.05 57 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 4.20 P 0.05 0.05 0.05 0.04 -0.01 19 210 392 +210
29OCT26 4.30 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.05 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.64 -0.05 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.37 -0.06 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.62 -0.06 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.37 - 42 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 20 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.02 20 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.03 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.02 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.07 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.07 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.05 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.06 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 -0.06 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 -0.06 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.62 -0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.87 -0.06 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 -0.05 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.02 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.03 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.03 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 -0.05 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.05 20 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.07 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.06 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 -0.06 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.06 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.87 -0.06 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 -0.05 38 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 -0.02 17 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.26 -0.03 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.04 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 -0.04 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.05 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 -0.07 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 -0.06 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.62 -0.07 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 -0.06 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 -0.06 32 0 0 0
TOTAL PUT 360 8,984 +109
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 1.08 +0.02 155 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 +0.02 142 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 +0.02 129 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 +0.01 116 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 +0.01 102 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 +0.01 90 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 +0.01 77 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 0.00 30 0 30 0
30JUL26 3.40 C 0.10 0.10 0.10 0.10 0.00 34 8 160 0
30JUL26 3.50 C 0.07 0.07 0.07 0.05 0.00 34 33 114 +33
30JUL26 3.60 C 0.00 0.00 0.00 0.02 0.00 32 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.08 +0.02 101 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 +0.02 92 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 +0.02 84 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 +0.01 76 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 +0.01 68 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 0.00 30 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 0.00 30 0 78 0
28AUG26 3.40 C 0.00 0.00 0.00 0.13 0.00 30 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.09 0.00 30 0 75 0
28AUG26 3.60 C 0.00 0.00 0.00 0.06 0.00 30 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 0.00 31 0 140 0
28AUG26 3.80 C 0.04 0.04 0.04 0.03 0.00 32 10 16 +6
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 33 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 35 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.02 78 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.02 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.02 65 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 +0.01 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.01 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.01 34 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 0.00 29 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 0.00 29 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 40 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 0.00 30 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 220 0
29SEP26 3.80 C 0.05 0.05 0.05 0.05 0.00 29 5 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 31 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 31 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 36 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 +0.02 70 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 +0.03 64 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 +0.03 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.78 +0.01 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 +0.02 30 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.30 +0.01 27 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 0.00 27 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 0.00 27 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29OCT26 3.70 C 0.09 0.09 0.09 0.10 +0.01 29 60 60 +60
29OCT26 3.80 C 0.00 0.00 0.00 0.07 0.00 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 1.09 +0.02 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 +0.03 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 0.00 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.01 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.01 25 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 0.00 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.01 26 0 60 0
30DEC26 3.50 C 0.21 0.21 0.21 0.20 0.00 26 2 2 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 27 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 27 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 39 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.09 +0.02 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 -0.01 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 0.00 23 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 0.00 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 0.00 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 0.00 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 0.00 24 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 +0.01 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 0.00 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 0.00 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 0.00 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 1.09 +0.02 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.45 0.00 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 0.00 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 0.00 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 0.00 25 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 0.00 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 0.00 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 0.00 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 0.00 26 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 103 0
TOTAL CALL 118 12,618 +101
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 80 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
30JUL26 3.20 P 0.01 0.01 0.01 0.02 0.00 29 8 196 -8
30JUL26 3.30 P 0.03 0.03 0.03 0.04 -0.01 25 3 80 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.24 -0.02 20 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.33 -0.02 0 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.43 -0.01 0 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.52 -0.02 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.62 -0.01 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.72 -0.01 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.82 -0.01 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 -0.01 0 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 -0.02 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 52 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 0.00 29 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 0.00 29 0 100 0
28AUG26 3.50 P 0.20 0.20 0.20 0.20 -0.01 26 22 40 -22
28AUG26 3.60 P 0.00 0.00 0.00 0.27 -0.02 25 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.35 -0.03 23 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 -0.03 21 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 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 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 27 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 -0.01 27 0 116 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.01 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 0.00 31 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 -0.01 31 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 -0.01 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.01 36 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 -0.01 39 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.03 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 -0.01 40 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.02 0 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 -0.03 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.63 -0.01 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 -0.02 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.02 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.11 -0.02 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 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29OCT26 3.40 P 0.18 0.18 0.18 0.20 0.00 26 2 32 +2
29OCT26 3.50 P 0.00 0.00 0.00 0.27 0.00 28 0 30 0
29OCT26 3.60 P 0.32 0.32 0.32 0.33 -0.01 27 52 52 +52
29OCT26 3.70 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 0.00 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 - 36 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 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 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 0.05 -0.01 25 0 60 0
30DEC26 3.00 P 0.06 0.06 0.06 0.08 0.00 26 13 58 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 0.00 27 0 280 0
30DEC26 3.40 P 0.24 0.24 0.24 0.24 -0.02 26 2 743 +2
30DEC26 3.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 -0.01 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 0.00 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 -0.01 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 -0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 0.00 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 0.00 35 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 0.00 37 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 -0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 -0.02 40 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 -0.03 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.63 -0.04 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.11 -0.04 0 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.01 24 0 10 0
30MAR27 3.40 P 0.27 0.27 0.27 0.28 0.00 25 2 17 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.34 0.00 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 0.00 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 0.00 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 -0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 0.00 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.01 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 0.00 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 0.00 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 0.00 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 -0.01 32 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 0.00 35 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 -0.01 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 -0.01 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 -0.02 36 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.03 37 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 -0.04 37 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.63 -0.04 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.11 -0.04 0 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 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 25 0 19 0
29JUN27 3.20 P 0.20 0.20 0.20 0.22 0.00 25 10 110 +10
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 0.00 25 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.01 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 0.00 27 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 0.00 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 0.00 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 0.00 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 0.00 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 0.00 32 0 0 0
TOTAL PUT 114 16,768 +38
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$ 34.620
30JUL26 19.50 C 0.00 0.00 0.00 15.36 +1.20 184 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.87 +1.21 178 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.93 +1.26 174 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.90 +1.23 156 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.81 +1.14 130 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.97 +1.30 139 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.94 +1.27 123 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.89 +1.22 106 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.88 +1.20 94 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.72 +1.03 63 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 5.83 +1.12 68 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 4.68 +0.91 38 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 3.74 +0.84 39 0 480 0
30JUL26 32.00 C 2.92 3.21 2.92 2.86 +0.74 39 5 991 -4
30JUL26 33.00 C 2.04 2.04 2.04 2.04 +0.59 37 4 1,135 -4
30JUL26 34.00 C 1.25 1.50 1.25 1.42 +0.45 39 155 946 +151
30JUL26 35.00 C 0.88 1.15 0.88 0.90 +0.29 39 90 1,088 +42
30JUL26 36.00 C 0.55 0.75 0.50 0.56 +0.21 40 175 519 +67
30JUL26 37.00 C 0.40 0.47 0.40 0.32 +0.13 40 317 1,297 -237
30JUL26 38.00 C 0.28 0.29 0.25 0.17 +0.07 40 181 359 -99
30JUL26 39.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 355 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 13.93 +1.21 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.90 +1.18 85 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.81 +1.02 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.97 +1.24 76 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.94 +1.19 67 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.89 +1.01 57 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.88 +1.05 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.83 +1.10 40 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.96 +1.08 42 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 5.03 +0.81 39 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 4.22 +0.75 39 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 3.47 +0.67 39 0 284 0
28AUG26 33.00 C 2.60 2.60 2.60 2.81 +0.59 39 1 1,053 0
28AUG26 34.00 C 0.00 0.00 0.00 2.23 +0.49 39 0 642 0
28AUG26 35.00 C 1.66 1.83 1.66 1.75 +0.40 39 36 300 +21
28AUG26 36.00 C 1.30 1.41 1.30 1.36 +0.34 39 926 1,045 +886
28AUG26 37.00 C 1.06 1.20 1.06 1.03 +0.28 39 45 213 0
28AUG26 38.00 C 0.71 0.85 0.71 0.76 +0.22 39 33 171 -8
28AUG26 39.00 C 0.72 0.72 0.67 0.55 +0.17 39 13 142 -9
28AUG26 40.00 C 0.45 0.53 0.45 0.39 +0.12 39 11 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.27 +0.09 39 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.19 +0.06 39 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
28AUG26 46.00 C 0.08 0.08 0.08 0.04 +0.01 39 100 101 +100
28AUG26 47.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.84 +1.10 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.36 +1.12 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.87 +1.11 76 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.93 +1.18 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.90 +1.13 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.83 +1.02 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.97 +1.12 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.94 +1.08 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 +0.98 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.92 +1.09 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.00 +1.07 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.31 +1.06 44 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 5.47 +0.94 42 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 4.70 +0.85 41 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.88 +0.64 38 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 3.29 +0.59 39 0 465 0
29SEP26 34.00 C 2.67 2.81 2.67 2.75 +0.52 39 22 330 -6
29SEP26 35.00 C 2.45 2.45 2.45 2.26 +0.42 38 1 599 -1
29SEP26 36.00 C 0.00 0.00 0.00 1.87 +0.39 39 0 392 0
29SEP26 37.00 C 0.00 0.00 0.00 1.53 +0.35 39 0 397 0
29SEP26 38.00 C 0.00 0.00 0.00 1.23 +0.29 39 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.98 +0.24 39 0 459 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 +0.20 39 0 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 +0.16 39 0 68 0
29SEP26 42.00 C 0.61 0.61 0.61 0.47 +0.13 39 1 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 +0.11 39 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.08 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 +0.06 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.05 39 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.93 +1.18 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.90 +1.13 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.99 +1.15 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.06 +1.15 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.11 +1.14 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.15 +1.12 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.14 +1.13 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.19 +0.87 39 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.38 +0.86 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.65 +0.92 39 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.89 +0.80 38 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 4.25 +0.63 38 0 170 0
29OCT26 33.00 C 0.00 0.00 0.00 3.68 +0.58 38 0 110 0
29OCT26 34.00 C 0.00 0.00 0.00 3.17 +0.54 38 0 56 0
29OCT26 35.00 C 0.00 0.00 0.00 2.71 +0.46 38 0 62 0
29OCT26 36.00 C 2.50 2.50 2.50 2.31 +0.42 39 15 45 +15
29OCT26 37.00 C 2.13 2.13 1.99 1.96 +0.38 39 12 49 +6
29OCT26 38.00 C 0.00 0.00 0.00 1.65 +0.35 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.36 +0.29 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.13 +0.25 38 0 4 0
29OCT26 41.00 C 1.13 1.13 1.12 0.93 +0.23 38 45 48 +45
29OCT26 42.00 C 0.00 0.00 0.00 0.76 +0.20 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.62 - 38 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 16.00 +1.26 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.50 +1.26 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.02 +1.26 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.04 +1.27 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.08 +1.25 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.15 +1.14 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.22 +1.21 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.37 +1.01 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.50 +1.10 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.66 +1.13 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.86 +1.07 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.11 +1.04 41 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.41 +1.01 40 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 5.69 +0.90 39 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 5.09 +0.87 39 0 1,126 0
30DEC26 33.00 C 4.39 4.60 4.39 4.45 +0.62 38 13 322 0
30DEC26 34.00 C 4.18 4.18 4.18 3.96 +0.76 38 6 6 +6
30DEC26 35.00 C 0.00 0.00 0.00 3.51 +0.59 38 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 3.11 +0.56 38 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 2.75 +0.56 38 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 2.41 +0.51 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 2.11 +0.48 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.83 +0.43 38 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 +0.40 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.37 +0.35 38 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 1.19 +0.35 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 1.02 +0.30 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.85 +0.23 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.73 +0.20 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 +0.18 38 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.59 +0.92 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.12 +0.91 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.18 +0.90 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.48 +1.25 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.52 +1.15 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.70 +1.16 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.87 +1.14 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.07 +1.11 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.29 +1.04 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 +1.00 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.88 +0.98 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.15 +0.86 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.56 +0.85 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.99 +0.80 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.39 +0.66 38 0 1 0
30MAR27 34.00 C 4.84 5.04 4.84 4.91 +0.66 38 30 32 +30
30MAR27 35.00 C 4.39 4.60 4.39 4.47 +0.61 38 30 185 0
30MAR27 36.00 C 4.01 4.19 4.01 4.07 +0.54 38 30 110 -1
30MAR27 37.00 C 0.00 0.00 0.00 3.70 +0.52 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.34 +0.51 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 +0.46 38 0 20 0
30MAR27 40.00 C 2.88 2.88 2.88 2.73 +0.46 38 15 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.45 +0.41 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.20 +0.38 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.98 +0.37 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.76 +0.32 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.58 +0.30 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.42 +0.29 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.26 +0.25 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.57 +1.13 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.69 +1.10 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.84 +1.08 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.02 +1.05 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.23 +1.02 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.46 +0.96 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.84 +1.03 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.16 +0.99 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.51 +0.95 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.82 +0.77 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.17 +0.66 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.63 +0.62 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.14 +0.59 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.68 +0.55 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 5.26 +0.52 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.87 +0.52 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.48 +0.46 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.15 +0.44 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.83 +0.44 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.54 +0.40 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.27 +0.39 38 0 31 0
29JUN27 42.00 C 3.03 3.03 3.03 3.02 +0.39 38 15 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.85 +0.42 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.64 +0.40 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.42 +0.32 39 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 2.23 +0.30 39 0 166 0
TOTAL CALL 2,327 28,358 +1,000
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 240 0
30JUL26 28.00 P 0.04 0.04 0.04 0.01 -0.01 47 2 187 -2
30JUL26 29.00 P 0.04 0.05 0.04 0.01 -0.03 40 231 595 -168
30JUL26 30.00 P 0.08 0.08 0.07 0.03 -0.07 39 257 233 -200
30JUL26 31.00 P 0.13 0.13 0.10 0.09 -0.13 40 180 1,194 +10
30JUL26 32.00 P 0.26 0.26 0.18 0.21 -0.22 40 170 1,422 -12
30JUL26 33.00 P 0.55 0.55 0.40 0.42 -0.35 39 6 623 0
30JUL26 34.00 P 0.74 0.81 0.74 0.79 -0.48 40 136 517 +117
30JUL26 35.00 P 1.22 1.27 1.15 1.27 -0.65 39 205 431 +132
30JUL26 36.00 P 0.00 0.00 0.00 1.89 -0.77 39 0 613 0
30JUL26 37.00 P 0.00 0.00 0.00 2.65 -0.86 39 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 3.51 -1.05 39 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 4.43 -1.11 39 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 5.39 -1.16 38 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.38 -1.17 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.39 -1.14 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.38 -1.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.38 -1.15 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 -1.15 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.38 -1.15 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.38 -1.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 271 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 -0.07 39 0 109 0
28AUG26 29.00 P 0.24 0.24 0.19 0.18 -0.12 39 26 153 +20
28AUG26 30.00 P 0.32 0.32 0.30 0.31 -0.15 39 61 193 +27
28AUG26 31.00 P 0.43 0.44 0.43 0.49 -0.21 39 31 313 +31
28AUG26 32.00 P 0.81 0.81 0.66 0.73 -0.30 38 40 630 +37
28AUG26 33.00 P 0.00 0.00 0.00 1.05 -0.41 38 0 1,020 0
28AUG26 34.00 P 0.00 0.00 0.00 1.48 -0.49 38 0 435 0
28AUG26 35.00 P 1.86 1.86 1.86 2.00 -0.58 39 45 215 +20
28AUG26 36.00 P 2.59 2.59 2.59 2.60 -0.64 39 30 209 +30
28AUG26 37.00 P 0.00 0.00 0.00 3.37 -0.61 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.01 -0.92 39 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.81 -0.99 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.66 -1.06 39 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.64 -1.00 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.48 -1.05 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.43 -1.15 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.40 -1.13 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.42 -1.11 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.41 -1.12 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.38 -1.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.08 39 0 129 0
29SEP26 28.00 P 0.32 0.32 0.32 0.31 -0.12 39 6 460 0
29SEP26 29.00 P 0.50 0.50 0.44 0.47 -0.16 39 50 820 +30
29SEP26 30.00 P 0.00 0.00 0.00 0.66 -0.21 38 0 428 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.27 38 0 648 0
29SEP26 32.00 P 0.00 0.00 0.00 1.24 -0.33 38 0 199 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.40 38 0 370 0
29SEP26 34.00 P 0.00 0.00 0.00 2.11 -0.45 38 0 202 0
29SEP26 35.00 P 2.49 2.49 2.49 2.65 -0.52 38 19 570 0
29SEP26 36.00 P 3.05 3.05 3.05 3.23 -0.48 38 8 112 +8
29SEP26 37.00 P 0.00 0.00 0.00 3.92 -0.75 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.59 -0.87 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.36 -0.93 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.21 -0.94 39 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.04 -0.92 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.79 -1.08 36 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 -1.02 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 -1.01 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.47 -1.25 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.59 -1.06 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 -1.04 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.05 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 -0.08 38 0 82 0
29OCT26 27.00 P 0.39 0.39 0.39 0.35 -0.11 38 15 40 +11
29OCT26 28.00 P 0.00 0.00 0.00 0.50 -0.14 38 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 0.68 -0.22 38 0 71 0
29OCT26 30.00 P 0.00 0.00 0.00 0.95 -0.19 38 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.21 -0.27 37 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 1.57 -0.32 37 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 1.98 -0.39 37 0 62 0
29OCT26 34.00 P 2.51 2.51 2.51 2.46 -0.46 37 20 92 +20
29OCT26 35.00 P 0.00 0.00 0.00 3.00 -0.51 38 0 77 0
29OCT26 36.00 P 3.69 3.69 3.42 3.60 -0.57 38 25 25 +25
29OCT26 37.00 P 0.00 0.00 0.00 4.38 -0.62 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.85 -0.89 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.59 -0.97 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.37 -1.02 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.26 -0.93 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.02 -1.00 37 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.00 - 39 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.03 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.07 38 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 0.66 -0.10 37 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.13 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.12 -0.18 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.41 -0.23 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.29 37 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 -0.34 37 0 1,167 0
30DEC26 33.00 P 2.56 2.56 2.56 2.59 -0.39 37 15 315 +15
30DEC26 34.00 P 2.96 2.96 2.96 3.09 -0.43 37 15 47 0
30DEC26 35.00 P 0.00 0.00 0.00 3.63 -0.50 37 0 66 0
30DEC26 36.00 P 0.00 0.00 0.00 4.23 -0.49 38 0 72 0
30DEC26 37.00 P 4.81 4.81 4.81 5.01 -0.44 39 15 53 0
30DEC26 38.00 P 5.34 5.47 5.34 5.53 -0.67 38 37 41 +7
30DEC26 39.00 P 0.00 0.00 0.00 6.17 -0.79 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 -0.87 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.67 -0.81 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.47 -0.99 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 -0.95 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.22 -0.94 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.02 -1.00 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.95 -0.97 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.77 -1.07 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.04 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.09 37 0 54 0
30MAR27 25.00 P 0.68 0.68 0.68 0.65 -0.14 37 11 16 -11
30MAR27 26.00 P 0.00 0.00 0.00 0.88 -0.13 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.14 -0.10 38 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 -0.18 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.65 -0.21 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 1.98 -0.25 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.36 -0.29 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.78 -0.32 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.25 -0.36 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.76 -0.42 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.31 -0.59 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.90 -0.59 37 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.51 -0.67 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.75 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.82 -0.76 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 -0.79 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.28 -0.85 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.12 -0.75 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.83 -0.87 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.65 -0.87 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.54 -0.84 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.39 -0.85 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.25 -0.89 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.43 -0.07 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.09 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.73 -0.12 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.94 -0.13 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.16 -0.16 40 0 234 0
29JUN27 26.00 P 1.50 1.50 1.50 1.43 -0.17 40 8 228 +8
29JUN27 27.00 P 0.00 0.00 0.00 1.71 -0.22 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.05 -0.24 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.40 -0.28 40 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.80 -0.32 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 -0.34 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.71 -0.38 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.22 -0.39 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.75 -0.43 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.32 -0.46 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.92 -0.47 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.53 -0.54 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 -0.55 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 -0.56 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.53 -0.67 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 -0.63 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.07 -0.65 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.76 -0.77 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.54 -0.81 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 -0.83 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.14 -0.85 41 0 0 0
TOTAL PUT 1,664 26,970 +155
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$ 17.850
30JUL26 12.00 C 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.36 +0.04 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.86 +0.04 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.37 +0.05 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.87 +0.05 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.37 +0.05 44 0 0 0
30JUL26 15.00 C 2.81 2.81 2.77 2.87 +0.05 36 30 21 -30
30JUL26 15.50 C 0.00 0.00 0.00 2.37 +0.05 29 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.87 +0.04 23 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.39 +0.04 25 0 55 0
30JUL26 17.00 C 0.99 0.99 0.99 0.95 +0.03 26 2 54 0
30JUL26 17.50 C 0.57 0.57 0.52 0.56 +0.02 24 7 54 0
30JUL26 18.00 C 0.29 0.29 0.29 0.30 +0.01 25 1 81 0
30JUL26 18.50 C 0.08 0.08 0.08 0.13 -0.01 25 1 396 +1
30JUL26 19.00 C 0.10 0.10 0.10 0.06 0.00 27 5 530 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 179 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 583 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.90 +0.08 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.40 +0.07 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.90 +0.06 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.92 +0.05 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.44 +0.04 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.99 +0.04 26 0 0 0
28AUG26 16.50 C 1.56 1.56 1.56 1.57 +0.03 26 2 5 -2
28AUG26 17.00 C 0.00 0.00 0.00 1.20 +0.03 27 0 42 0
28AUG26 17.50 C 0.83 0.83 0.83 0.85 +0.01 25 1 125 +1
28AUG26 18.00 C 0.62 0.62 0.62 0.60 0.00 26 20 81 0
28AUG26 18.50 C 0.42 0.42 0.42 0.40 0.00 26 1 91 0
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 139 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 0.00 27 0 42 0
28AUG26 20.00 C 0.12 0.12 0.12 0.10 -0.01 26 1 179 +1
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.41 +0.05 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.91 +0.05 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.92 +0.05 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 +0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.48 +0.04 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.03 25 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 +0.03 24 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 +0.02 24 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 0.00 24 0 42 0
29SEP26 19.00 C 0.33 0.36 0.33 0.36 0.00 25 28 50 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 25 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 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 0.06 0.06 0.06 0.01 0.00 25 15 400 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 5.90 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.41 +0.05 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.91 +0.05 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.92 +0.05 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.95 +0.04 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.50 +0.04 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.07 +0.03 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.68 +0.03 24 0 0 0
29OCT26 17.00 C 1.30 1.36 1.30 1.30 +0.02 23 30 102 -28
29OCT26 17.50 C 0.00 0.00 0.00 1.01 +0.02 23 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.77 +0.01 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.58 0.00 23 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.41 +0.05 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.91 +0.05 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 +0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.92 +0.05 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 0.00 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.99 +0.05 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.06 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 +0.05 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.05 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 +0.01 22 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 +0.01 22 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 +0.02 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.02 22 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.02 23 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.41 +0.05 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.91 +0.05 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.42 +0.06 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.99 +0.08 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.55 +0.07 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.11 -0.04 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.01 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.41 -0.02 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.08 -0.04 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.10 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 -0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 -0.09 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 -0.09 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 -0.09 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 -0.03 22 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.95 +0.05 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.49 +0.05 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.05 +0.05 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.63 +0.05 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.22 +0.05 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.83 +0.05 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.46 +0.05 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.11 +0.04 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.78 +0.04 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.48 +0.04 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.14 +0.04 23 0 21 0
29JUN27 17.50 C 0.00 0.00 0.00 1.89 +0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.67 +0.04 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.46 +0.03 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 +0.03 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.97 +0.03 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.72 +0.02 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 0.00 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 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 144 6,820 -47
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 217 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 540 0
30JUL26 17.00 P 0.08 0.08 0.08 0.08 -0.02 26 30 209 -15
30JUL26 17.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 261 0
30JUL26 18.00 P 0.48 0.48 0.48 0.45 -0.04 27 1 158 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.77 -0.05 26 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.19 -0.05 26 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 1.66 -0.05 27 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 4.21 -0.05 69 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.17 -0.09 69 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.20 -0.05 88 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.20 -0.04 98 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.28 +0.02 126 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.18 -0.08 108 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.24 0.00 135 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.24 0.00 143 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.23 -0.01 148 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.27 +0.03 166 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 15.00 P 0.02 0.02 0.02 0.02 0.00 28 3 24 +2
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 19 0
28AUG26 16.00 P 0.10 0.10 0.10 0.09 -0.01 27 1 114 -1
28AUG26 16.50 P 0.17 0.17 0.17 0.17 -0.01 27 8 54 +8
28AUG26 17.00 P 0.27 0.30 0.27 0.30 -0.01 27 22 174 +22
28AUG26 17.50 P 0.42 0.46 0.42 0.48 -0.01 27 3 155 0
28AUG26 18.00 P 0.00 0.00 0.00 0.73 -0.03 27 0 107 0
28AUG26 18.50 P 0.00 0.00 0.00 1.04 -0.02 28 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.37 -0.05 27 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 1.77 -0.05 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.20 -0.06 26 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 3.25 +0.05 39 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.24 -0.02 45 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.17 -0.09 43 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.20 -0.05 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.24 -0.02 65 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.28 +0.02 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.24 -0.02 76 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.24 0.00 81 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.25 -0.01 87 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.23 -0.02 89 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.27 +0.02 99 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 34 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 27 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 26 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 25 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 0.00 26 0 1,146 0
29SEP26 17.00 P 0.49 0.49 0.49 0.54 0.00 26 1 100 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 77 0
29SEP26 18.00 P 0.00 0.00 0.00 1.04 -0.04 26 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.37 -0.04 26 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 1.69 -0.05 25 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 -0.04 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.51 -0.05 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.52 -0.05 32 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.51 -0.05 38 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.52 -0.02 44 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.50 -0.02 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 0.00 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.34 -0.05 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.34 -0.04 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.33 -0.04 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.32 -0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.32 -0.04 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.06 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 20 0
29OCT26 15.50 P 0.19 0.19 0.19 0.18 0.00 24 1 5 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.29 0.00 24 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 0.00 24 0 35 0
29OCT26 17.00 P 0.00 0.00 0.00 0.62 0.00 24 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.85 -0.02 24 0 17 0
29OCT26 18.00 P 0.00 0.00 0.00 1.13 -0.04 25 0 0 0
29OCT26 18.50 P 1.41 1.41 1.41 1.45 -0.04 25 12 12 +12
29OCT26 19.00 P 0.00 0.00 0.00 1.76 -0.04 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.14 -0.05 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.56 -0.04 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.55 -0.05 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.52 -0.04 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.52 -0.02 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.51 -0.01 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.50 0.00 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.12 +0.01 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 0.00 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.02 23 0 176 0
30DEC26 18.00 P 1.25 1.25 1.25 1.27 +0.03 23 1 34 +1
30DEC26 18.50 P 1.54 1.54 1.54 1.59 +0.04 24 3 18 +2
30DEC26 19.00 P 0.00 0.00 0.00 1.88 -0.01 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.01 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.64 -0.02 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.60 -0.03 26 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.55 -0.04 29 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.54 0.00 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 -0.01 35 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.50 -0.01 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.49 -0.02 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.34 -0.04 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.33 -0.05 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.33 -0.04 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.32 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.32 -0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.05 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.07 22 0 3 0
30MAR27 17.00 P 0.90 0.90 0.90 0.93 -0.05 22 1 45 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.10 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.46 -0.06 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 -0.06 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.11 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.38 -0.11 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.76 -0.10 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.69 -0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 -0.04 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 -0.02 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 -0.01 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.50 -0.01 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.49 -0.02 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 -0.04 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.33 -0.05 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.33 -0.04 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.32 -0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.32 -0.04 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 0.00 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 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 0.00 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 0.00 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 0.00 25 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.01 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 50 0
29JUN27 16.50 P 1.05 1.05 1.05 1.04 -0.01 25 1 16 +1
29JUN27 17.00 P 0.00 0.00 0.00 1.26 -0.01 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 -0.01 25 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.78 -0.02 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.08 -0.02 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 -0.02 24 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.66 -0.03 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 -0.02 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 -0.03 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.76 -0.03 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.54 -0.02 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 -0.01 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.50 -0.01 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.49 -0.02 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.34 -0.05 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.33 -0.05 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.33 -0.04 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.32 -0.05 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.32 -0.04 31 0 0 0
TOTAL PUT 88 7,768 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.640
30JUL26 9.25 C 0.00 0.00 0.00 6.47 -0.34 159 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.22 -0.34 151 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.97 -0.29 145 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.72 -0.28 138 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.22 -0.36 125 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.72 -0.29 112 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.22 -0.34 100 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.72 -0.30 89 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.22 -0.35 77 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.65 -0.37 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.22 -0.30 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.66 -0.36 26 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.18 -0.35 26 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.74 -0.33 25 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.28 24 0 1 0
30JUL26 16.00 C 0.20 0.20 0.18 0.18 -0.17 26 17 145 +16
30JUL26 16.50 C 0.11 0.11 0.11 0.07 -0.10 26 1 249 0
30JUL26 17.00 C 0.04 0.04 0.04 0.02 -0.05 26 1 96 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.97 -0.35 76 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.73 -0.34 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.23 -0.35 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.73 -0.34 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.24 -0.34 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.75 -0.34 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.26 -0.34 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.76 -0.36 39 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.27 -0.29 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.73 -0.35 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.30 -0.33 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.92 -0.30 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.26 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.37 -0.19 23 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.14 23 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.10 24 0 67 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.48 -0.36 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.22 -0.37 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 -0.37 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 -0.37 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 -0.36 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 -0.36 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.25 -0.37 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.76 -0.37 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 -0.36 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.79 -0.37 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.30 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.83 -0.33 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.30 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.27 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.25 22 0 0 0
29SEP26 16.00 C 0.63 0.63 0.50 0.53 -0.18 22 45 202 +45
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.15 22 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.08 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.98 -0.37 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.73 -0.37 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.23 -0.38 25 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.74 -0.39 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.25 -0.39 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.76 -0.40 26 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.27 -0.41 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.82 -0.38 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.37 -0.31 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.92 -0.32 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.54 -0.30 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.20 -0.27 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.89 -0.26 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.66 -0.19 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.47 -0.16 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.33 -0.13 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 -0.11 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.48 -0.39 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.22 -0.39 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.98 -0.41 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.73 -0.40 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.23 -0.43 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 -0.43 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.79 -0.43 15 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.43 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.90 -0.40 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 -0.35 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 -0.30 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.28 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 -0.26 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.26 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.21 23 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.17 23 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.15 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
30DEC26 18.00 C 0.29 0.29 0.29 0.29 -0.10 23 1 207 -1
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.08 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.48 -0.39 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.22 -0.41 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.98 -0.41 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.73 -0.40 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.23 -0.43 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.74 -0.43 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.79 -0.43 13 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.32 -0.43 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 -0.42 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.57 -0.32 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.31 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.29 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.27 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.27 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.23 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.19 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.18 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.14 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.12 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.12 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.10 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.08 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.98 -0.41 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.73 -0.40 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.23 -0.43 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.74 -0.43 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.26 -0.44 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.80 -0.43 16 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.44 -0.34 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.01 -0.34 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.66 -0.29 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.24 -0.30 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.92 -0.27 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.63 -0.25 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.34 -0.27 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.12 -0.22 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 -0.19 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.17 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 -0.15 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.54 -0.13 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 -0.11 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.09 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 65 2,026 +61
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 0.00 101 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 121 0
30JUL26 15.00 P 0.08 0.09 0.08 0.09 +0.04 26 2 358 +2
30JUL26 15.50 P 0.18 0.20 0.18 0.24 +0.09 25 20 158 0
30JUL26 16.00 P 0.40 0.40 0.40 0.52 +0.17 25 6 138 0
30JUL26 16.50 P 0.00 0.00 0.00 0.91 +0.24 25 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 1.37 +0.32 26 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.86 +0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.36 +0.36 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.86 +0.36 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.36 +0.36 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.86 +0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.36 +0.36 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.37 +0.37 74 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.36 +0.36 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.36 +0.36 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 143 0
28AUG26 13.50 P 0.05 0.05 0.05 0.02 0.00 25 10 33 -6
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 27 0
28AUG26 14.50 P 0.11 0.13 0.11 0.12 +0.04 24 30 56 +17
28AUG26 15.00 P 0.20 0.24 0.20 0.24 +0.07 24 4 47 +4
28AUG26 15.50 P 0.44 0.44 0.44 0.43 +0.12 24 1 89 +1
28AUG26 16.00 P 0.62 0.62 0.62 0.71 +0.17 24 2 38 +2
28AUG26 16.50 P 0.00 0.00 0.00 1.03 +0.19 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.43 +0.26 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.88 +0.30 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.36 +0.33 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.86 +0.36 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.36 +0.36 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.86 +0.36 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.36 +0.36 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.37 +0.37 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.36 +0.36 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.36 +0.36 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 31 0
29SEP26 13.50 P 0.09 0.09 0.09 0.06 +0.02 24 2 84 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.06 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.10 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 +0.13 23 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.84 +0.18 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.14 +0.18 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.51 +0.25 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.28 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 +0.31 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.93 +0.40 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 +0.41 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.40 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 +0.40 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.37 +0.37 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.36 +0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 +0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 +0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 +0.36 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 19 0
29OCT26 13.50 P 0.12 0.14 0.12 0.10 +0.03 23 3 3 +3
29OCT26 14.00 P 0.20 0.20 0.20 0.17 +0.04 23 2 2 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.29 +0.07 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 +0.13 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.94 +0.17 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 +0.19 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.59 +0.24 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.99 +0.27 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.43 +0.31 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.93 +0.37 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.42 +0.40 29 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.90 +0.40 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.40 +0.40 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.41 +0.41 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.42 +0.42 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.41 +0.41 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.41 +0.41 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.05 0.05 0.05 0.01 0.00 25 1 2 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 12.00 P 0.11 0.11 0.11 0.06 +0.02 24 1 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 80 0
30DEC26 13.50 P 0.27 0.27 0.27 0.26 +0.05 23 2 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 +0.09 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 +0.11 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.78 +0.14 24 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.18 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.22 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.18 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 +0.24 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 +0.28 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 +0.31 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.32 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 +0.31 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.13 +0.34 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 +0.40 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 +0.42 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 +0.43 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.62 +0.49 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.60 +0.49 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.58 +0.48 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.02 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.04 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 +0.06 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.08 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 +0.11 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 +0.15 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 +0.17 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 +0.14 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 +0.20 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 +0.25 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 +0.28 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.27 +0.30 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 +0.29 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.18 +0.33 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.72 +0.42 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.62 +0.39 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.65 +0.46 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.62 +0.48 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.60 +0.48 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.58 +0.48 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.10 0.10 0.10 0.03 0.00 21 1 1 +1
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 +0.08 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 +0.10 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 +0.13 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.27 +0.17 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 +0.17 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.21 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 +0.21 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.55 +0.26 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.94 +0.25 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.26 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.77 +0.27 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.24 +0.31 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.72 +0.36 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.62 +0.35 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.65 +0.44 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.62 +0.46 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.60 +0.48 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.58 +0.48 34 0 0 0
TOTAL PUT 87 2,822 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.880
30JUL26 31.00 C 0.00 0.00 0.00 10.92 -1.04 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.92 -1.04 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.92 -1.04 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.92 -1.04 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.92 -1.04 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.92 -1.04 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.93 -1.04 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.96 -1.02 28 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 3.04 -0.98 29 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 2.19 -0.92 28 0 330 0
30JUL26 41.00 C 1.30 1.30 1.30 1.43 -0.86 27 20 459 0
30JUL26 42.00 C 0.86 0.86 0.86 0.93 -0.64 29 9 329 +5
30JUL26 43.00 C 0.00 0.00 0.00 0.54 -0.47 29 0 352 0
30JUL26 44.00 C 0.25 0.25 0.23 0.28 -0.34 29 22 1,932 0
30JUL26 45.00 C 0.20 0.20 0.14 0.13 -0.21 29 82 1,090 +34
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.11 29 0 539 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.06 30 0 658 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.99 -1.04 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.00 -0.96 31 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.92 -1.06 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.02 -0.96 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.06 -0.95 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.11 -0.99 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.21 -0.97 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.35 -0.93 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.57 -0.87 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 2.86 -0.80 29 0 180 0
28AUG26 41.00 C 2.73 2.73 2.07 2.24 -0.74 29 33 273 -3
28AUG26 42.00 C 0.00 0.00 0.00 1.72 -0.62 29 5 519 0
28AUG26 43.00 C 0.00 0.00 0.00 1.29 -0.51 29 0 356 0
28AUG26 44.00 C 0.00 0.00 0.00 0.93 -0.43 29 0 358 0
28AUG26 45.00 C 0.00 0.00 0.00 0.64 -0.36 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.47 -0.24 29 0 530 0
28AUG26 47.00 C 0.29 0.29 0.29 0.31 -0.19 29 110 638 +86
28AUG26 48.00 C 0.00 0.00 0.00 0.21 -0.14 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 144 0
28AUG26 50.00 C 0.13 0.13 0.13 0.09 -0.08 30 4 94 -4
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.88 -1.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.89 -1.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.90 -1.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.92 -1.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.95 -1.05 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.99 -1.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.02 -1.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.07 -1.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.21 -0.96 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.29 -0.95 29 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 6.41 -0.95 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.58 -0.91 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.80 -0.86 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 -0.81 29 0 335 0
29SEP26 40.00 C 3.20 3.20 3.20 3.48 -0.68 30 1 738 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.64 30 0 495 0
29SEP26 42.00 C 0.00 0.00 0.00 2.32 -0.59 29 0 469 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 -0.51 29 0 592 0
29SEP26 44.00 C 0.00 0.00 0.00 1.46 -0.45 29 0 564 0
29SEP26 45.00 C 1.25 1.25 1.25 1.14 -0.39 29 15 640 -15
29SEP26 46.00 C 0.00 0.00 0.00 0.89 -0.32 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.68 -0.27 29 0 1,181 0
29SEP26 48.00 C 0.47 0.47 0.47 0.52 -0.22 29 15 847 -15
29SEP26 49.00 C 0.35 0.35 0.35 0.39 -0.18 29 110 388 +110
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.14 29 0 96 0
29SEP26 52.50 C 0.15 0.15 0.15 0.14 -0.07 29 45 494 -30
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.08 -1.06 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.14 -1.04 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.21 -1.03 23 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.30 -1.02 25 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.55 -0.86 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.71 -0.83 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.93 -0.87 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.19 -0.83 30 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.50 -0.79 30 0 214 0
29OCT26 40.00 C 3.81 3.81 3.81 3.76 -0.85 28 15 252 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.21 -0.65 28 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 2.72 -0.59 29 0 204 0
29OCT26 43.00 C 0.00 0.00 0.00 2.28 -0.54 29 0 113 0
29OCT26 44.00 C 1.70 1.70 1.70 1.90 -0.48 29 15 270 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.57 -0.43 29 0 356 0
29OCT26 46.00 C 1.46 1.46 1.46 1.29 -0.37 29 15 534 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.05 -0.32 29 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.85 -0.27 29 0 75 0
29OCT26 49.00 C 0.84 0.84 0.84 0.68 -0.23 29 15 150 +15
29OCT26 50.00 C 0.00 0.00 0.00 0.54 -0.20 29 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.30 -0.12 29 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 - 29 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 13.07 -1.05 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.12 -1.05 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.18 -1.04 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.26 -1.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.35 -1.02 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.48 -1.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.60 -1.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.78 -1.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.02 -0.83 29 0 0 0
30DEC26 38.00 C 5.28 5.28 5.28 5.31 -0.78 29 15 15 +15
30DEC26 39.00 C 4.62 4.62 4.62 4.65 -0.72 29 15 99 +15
30DEC26 40.00 C 4.04 4.17 4.04 4.17 -0.55 30 45 74 +14
30DEC26 41.00 C 4.07 4.07 3.42 3.61 -0.64 30 129 90 +15
30DEC26 42.00 C 3.09 3.09 3.09 3.11 -0.57 29 15 181 -15
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.51 29 0 219 0
30DEC26 44.00 C 2.26 2.35 2.16 2.26 -0.47 29 47 177 +7
30DEC26 45.00 C 1.91 1.91 1.88 1.93 -0.39 29 12 372 +12
30DEC26 46.00 C 0.00 0.00 0.00 1.63 -0.36 29 0 61 0
30DEC26 47.00 C 1.36 1.39 1.36 1.37 -0.30 29 15 132 0
30DEC26 48.00 C 0.00 0.00 0.00 1.15 -0.27 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.23 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 -0.20 29 0 112 0
30DEC26 52.50 C 0.62 0.62 0.62 0.50 -0.12 29 10 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 -0.08 29 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.31 -1.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.43 -1.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.59 -0.99 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.78 -0.98 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.90 -1.05 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.17 -1.02 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.47 -1.00 28 0 0 0
30MAR27 38.00 C 5.87 5.87 5.87 5.83 -0.92 28 15 15 +15
30MAR27 39.00 C 5.28 5.28 5.23 5.23 -0.91 28 45 45 +45
30MAR27 40.00 C 0.00 0.00 0.00 4.83 -0.72 29 0 240 0
30MAR27 41.00 C 0.00 0.00 0.00 4.31 -0.71 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 3.85 -0.67 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.41 -0.68 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.03 -0.61 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.67 -0.51 29 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.37 -0.46 29 0 68 0
30MAR27 47.00 C 2.21 2.21 2.21 2.07 -0.50 29 15 255 -15
30MAR27 48.00 C 0.00 0.00 0.00 1.83 -0.46 29 0 48 0
30MAR27 49.00 C 2.00 2.00 2.00 1.60 -0.43 29 15 70 0
30MAR27 50.00 C 0.00 0.00 0.00 1.36 -0.43 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.35 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.28 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.22 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.16 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.15 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.11 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.08 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.65 -1.00 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.84 -0.99 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.07 -0.96 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.33 -0.94 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.61 -0.92 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.88 -0.95 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.28 -0.89 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 -0.71 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.25 -0.67 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.71 -0.57 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 5.22 -0.55 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.75 -0.54 30 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.33 -0.59 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.93 -0.56 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.57 -0.52 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.23 -0.50 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.94 -0.45 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.65 -0.44 30 0 13 0
29JUN27 49.00 C 2.40 2.40 2.40 2.41 -0.39 30 15 21 +15
29JUN27 50.00 C 0.00 0.00 0.00 2.21 -0.34 30 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 1.72 -0.26 30 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.31 -0.19 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.01 -0.19 30 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.76 -0.16 30 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 -0.13 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.10 30 0 31 0
TOTAL CALL 939 27,786 +351
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 306 0
30JUL26 37.00 P 0.05 0.05 0.05 0.02 +0.01 31 20 102 +20
30JUL26 38.00 P 0.09 0.09 0.09 0.04 +0.02 29 7 532 0
30JUL26 39.00 P 0.16 0.16 0.16 0.12 +0.06 29 7 667 -7
30JUL26 40.00 P 0.24 0.36 0.24 0.27 +0.12 29 3 744 0
30JUL26 41.00 P 0.38 0.70 0.38 0.57 +0.25 29 55 413 -42
30JUL26 42.00 P 1.13 1.13 1.13 0.98 +0.36 28 15 670 0
30JUL26 43.00 P 0.00 0.00 0.00 1.60 +0.55 29 0 1,335 0
30JUL26 44.00 P 0.00 0.00 0.00 2.35 +0.69 29 0 1,039 0
30JUL26 45.00 P 0.00 0.00 0.00 3.21 +0.84 28 0 796 0
30JUL26 46.00 P 3.00 4.04 3.00 4.15 +0.94 29 2 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.12 +0.99 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.12 +1.03 0 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 7.12 +1.04 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 8.33 +1.05 67 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.83 +1.18 80 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.33 +1.19 92 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.83 +1.05 103 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.33 +1.19 114 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.83 +1.19 123 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.32 +1.04 131 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.82 +1.04 140 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.32 +1.04 149 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 463 0
28AUG26 37.00 P 0.28 0.28 0.28 0.20 +0.07 29 16 306 +6
28AUG26 38.00 P 0.31 0.44 0.31 0.35 +0.11 29 5 297 0
28AUG26 39.00 P 0.00 0.00 0.00 0.57 +0.18 29 0 541 0
28AUG26 40.00 P 0.00 0.00 0.00 0.87 +0.25 30 0 479 0
28AUG26 41.00 P 0.00 0.00 0.00 1.22 +0.30 29 0 504 0
28AUG26 42.00 P 1.72 1.72 1.72 1.70 +0.41 29 10 316 +10
28AUG26 43.00 P 0.00 0.00 0.00 2.23 +0.48 29 0 288 0
28AUG26 44.00 P 0.00 0.00 0.00 2.92 +0.62 29 0 309 0
28AUG26 45.00 P 0.00 0.00 0.00 3.65 +0.70 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 4.46 +0.78 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.32 +0.85 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.41 +1.09 36 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.16 +0.95 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.33 +1.05 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.83 +1.08 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.33 +1.08 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.83 +1.05 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.33 +1.08 68 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.83 +1.08 74 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.32 +1.04 79 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.82 +1.04 84 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.32 +1.04 89 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 +0.07 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 +0.10 30 0 393 0
29SEP26 37.00 P 0.60 0.60 0.60 0.49 +0.14 30 140 844 -140
29SEP26 38.00 P 0.66 0.84 0.66 0.71 +0.18 30 142 462 -125
29SEP26 39.00 P 0.00 0.00 0.00 1.00 +0.25 30 0 654 0
29SEP26 40.00 P 0.00 0.00 0.00 1.35 +0.31 30 0 355 0
29SEP26 41.00 P 1.92 1.92 1.92 1.76 +0.37 30 2 401 0
29SEP26 42.00 P 0.00 0.00 0.00 2.22 +0.41 30 0 278 0
29SEP26 43.00 P 0.00 0.00 0.00 2.77 +0.49 29 0 217 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 +0.57 29 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.07 +0.65 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 4.82 +0.72 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.61 +0.78 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.45 +0.83 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.33 +0.88 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.41 +0.97 34 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.83 +1.08 38 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.33 +1.08 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.83 +1.05 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.33 +1.08 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.83 +1.08 58 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.32 +1.04 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.82 +1.04 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.32 +1.04 71 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 165 0
29OCT26 32.00 P 0.23 0.23 0.23 0.11 +0.03 30 1 111 +1
29OCT26 33.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.26 +0.07 30 0 263 0
29OCT26 35.00 P 0.45 0.45 0.45 0.39 +0.10 30 30 75 0
29OCT26 36.00 P 0.74 0.74 0.74 0.55 +0.13 30 15 133 -15
29OCT26 37.00 P 0.00 0.00 0.00 0.76 +0.17 30 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 1.02 +0.21 30 0 79 0
29OCT26 39.00 P 1.54 1.54 1.54 1.34 +0.27 30 15 83 +15
29OCT26 40.00 P 1.92 1.92 1.92 1.73 +0.33 30 15 261 -15
29OCT26 41.00 P 2.37 2.37 2.37 2.17 +0.39 30 15 203 0
29OCT26 42.00 P 2.46 2.68 2.46 2.67 +0.44 30 45 395 0
29OCT26 43.00 P 0.00 0.00 0.00 3.24 +0.52 31 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 3.76 +0.47 30 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 4.42 +0.62 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.13 +0.68 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.89 +0.73 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.69 +0.77 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.76 +1.05 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.66 +0.89 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.02 +0.97 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.52 - 43 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 +0.05 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 +0.09 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 +0.13 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 +0.16 29 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 +0.20 29 0 119 0
30DEC26 36.00 P 1.13 1.13 1.13 1.13 +0.24 29 10 102 +10
30DEC26 37.00 P 0.00 0.00 0.00 1.44 +0.30 29 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 +0.30 29 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 2.14 +0.33 28 0 366 0
30DEC26 40.00 P 2.36 2.64 2.36 2.56 +0.38 28 233 391 +156
30DEC26 41.00 P 2.80 3.12 2.80 3.03 +0.44 28 65 478 +30
30DEC26 42.00 P 3.29 3.69 3.29 3.56 +0.50 28 30 91 +6
30DEC26 43.00 P 3.55 3.55 3.55 4.14 +0.55 27 15 164 +15
30DEC26 44.00 P 4.43 4.43 4.43 4.90 +0.76 29 15 64 +15
30DEC26 45.00 P 0.00 0.00 0.00 5.60 +0.70 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.32 +0.72 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.09 +0.78 29 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.88 +0.80 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.61 +0.74 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.46 +0.80 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.69 +0.97 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.03 +1.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.42 +1.04 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.85 +1.06 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.30 +1.07 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.76 +1.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.22 +1.08 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.69 +1.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 +0.01 28 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 0.00 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.81 +0.05 28 0 111 0
30MAR27 34.00 P 1.02 1.02 1.02 1.06 +0.11 29 10 127 +10
30MAR27 35.00 P 0.00 0.00 0.00 1.30 +0.11 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 +0.11 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.87 +0.11 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.24 +0.14 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 +0.16 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.10 +0.19 27 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.59 +0.22 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.13 +0.27 27 0 675 0
30MAR27 43.00 P 4.83 4.83 4.83 4.70 +0.30 27 15 21 +15
30MAR27 44.00 P 5.01 5.01 5.01 5.48 +0.37 28 15 17 +8
30MAR27 45.00 P 0.00 0.00 0.00 6.14 +0.39 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.84 +0.45 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.48 +0.60 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.25 +0.68 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.04 +0.72 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.86 +0.74 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.00 +0.81 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.25 +0.97 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.57 +1.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.95 +1.03 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.35 +1.04 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.79 +1.06 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.24 +1.07 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.70 +1.07 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 +0.13 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.06 +0.13 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 +0.16 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.60 +0.24 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.84 +0.17 29 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 2.17 +0.23 29 0 37 0
29JUN27 37.00 P 2.43 2.43 2.43 2.53 +0.27 29 15 23 +13
29JUN27 38.00 P 0.00 0.00 0.00 2.92 +0.30 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.36 +0.36 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.83 +0.40 29 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.33 +0.42 29 0 30 0
29JUN27 42.00 P 4.74 4.78 4.74 4.87 +0.49 29 115 130 +85
29JUN27 43.00 P 0.00 0.00 0.00 5.59 +0.66 30 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 6.09 +0.50 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.74 +0.61 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 +0.57 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.12 +0.69 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.84 +0.62 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.61 +0.76 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.38 +0.78 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.42 +0.75 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.57 +0.90 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.81 +0.95 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.11 +0.98 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.48 +1.02 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.87 +1.03 28 0 0 0
TOTAL PUT 1,098 33,602 +71
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$ 8.600
30JUL26 4.80 C 0.00 0.00 0.00 3.81 +0.17 125 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.71 +0.15 120 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.61 +0.17 116 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.36 +0.17 106 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.11 +0.15 96 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.86 +0.12 86 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.62 +0.13 94 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.36 +0.11 68 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 2.12 +0.13 75 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.86 +0.11 52 0 110 0
30JUL26 7.00 C 1.68 1.68 1.68 1.62 +0.18 58 1 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.38 +0.13 56 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 1.15 +0.11 55 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.97 +0.14 63 0 543 0
30JUL26 8.00 C 0.65 0.65 0.65 0.77 +0.12 60 5 1,541 -5
30JUL26 8.25 C 0.63 0.63 0.55 0.59 +0.08 58 34 855 -4
30JUL26 8.50 C 0.38 0.51 0.38 0.43 +0.05 55 301 1,105 -227
30JUL26 8.75 C 0.39 0.39 0.28 0.33 +0.05 58 259 577 -13
30JUL26 9.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 1,205 0
30JUL26 9.25 C 0.15 0.19 0.15 0.16 +0.02 57 102 651 +99
30JUL26 9.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 1,418 0
30JUL26 9.75 C 0.11 0.11 0.11 0.07 0.00 57 12 271 +12
30JUL26 10.00 C 0.10 0.10 0.09 0.05 +0.01 59 2 1,598 +1
30JUL26 10.50 C 0.05 0.06 0.05 0.02 0.00 59 150 349 +60
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 447 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 3.82 +0.15 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.72 +0.16 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.62 +0.14 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.37 +0.16 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.12 +0.14 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.88 +0.14 57 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.64 +0.15 58 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 30 0
28AUG26 6.50 C 2.13 2.13 2.13 2.12 +0.06 0 1 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.88 +0.13 34 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.70 +0.07 50 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.55 +0.12 59 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.34 +0.10 56 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 1.18 +0.14 58 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.99 +0.09 55 0 623 0
28AUG26 8.25 C 0.76 0.76 0.76 0.85 +0.09 55 100 599 -100
28AUG26 8.50 C 0.76 0.76 0.76 0.72 +0.08 55 7 968 -7
28AUG26 8.75 C 0.53 0.66 0.53 0.61 +0.07 56 255 567 -246
28AUG26 9.00 C 0.52 0.53 0.44 0.51 +0.06 56 5 697 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.42 +0.05 56 0 572 0
28AUG26 9.50 C 0.00 0.00 0.00 0.35 +0.05 56 0 1,153 0
28AUG26 9.75 C 0.00 0.00 0.00 0.28 +0.04 56 0 1,298 0
28AUG26 10.00 C 0.00 0.00 0.00 0.23 +0.03 56 0 1,312 0
28AUG26 10.50 C 0.20 0.20 0.20 0.15 +0.02 56 30 260 0
28AUG26 11.00 C 0.13 0.13 0.13 0.09 +0.01 55 1 250 0
28AUG26 11.50 C 0.11 0.11 0.11 0.06 +0.01 56 5 324 +5
29SEP26 4.80 C 0.00 0.00 0.00 3.83 +0.14 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.74 +0.15 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.64 +0.15 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.37 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.15 +0.15 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 +0.14 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.41 +0.09 41 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.20 +0.14 46 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 +0.20 53 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.14 48 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.14 50 0 148 0
29SEP26 7.50 C 1.50 1.50 1.50 1.43 +0.12 49 1 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.11 50 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 +0.09 51 0 954 0
29SEP26 8.25 C 0.00 0.00 0.00 0.99 +0.08 51 0 839 0
29SEP26 8.50 C 0.90 0.90 0.90 0.87 +0.07 51 1 933 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.06 51 0 1,613 0
29SEP26 9.00 C 0.70 0.70 0.70 0.67 +0.05 52 1 3,693 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 +0.05 53 0 430 0
29SEP26 9.50 C 0.55 0.55 0.55 0.51 +0.04 53 8 709 +8
29SEP26 9.75 C 0.00 0.00 0.00 0.45 +0.05 54 0 671 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.04 53 0 1,105 0
29SEP26 10.50 C 0.27 0.27 0.27 0.28 +0.03 53 300 976 +100
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.02 53 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 53 0 283 0
29SEP26 13.50 C 0.08 0.08 0.08 0.04 +0.01 55 15 584 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.74 +0.13 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.64 +0.14 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.17 +0.13 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.92 +0.13 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.68 +0.11 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.43 +0.06 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.24 +0.15 46 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.04 +0.12 47 0 17 0
29OCT26 7.00 C 1.80 1.80 1.80 1.84 +0.12 47 1 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.48 +0.10 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 +0.05 48 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 +0.10 51 0 82 0
29OCT26 8.25 C 1.03 1.03 1.03 1.12 +0.12 52 1 71 +1
29OCT26 8.50 C 0.00 0.00 0.00 0.99 +0.10 52 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 +0.08 51 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.77 +0.07 51 0 4 0
29OCT26 9.25 C 0.00 0.00 0.00 0.68 +0.07 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.60 +0.06 51 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.52 +0.05 51 0 300 0
29OCT26 10.00 C 0.46 0.46 0.46 0.45 +0.04 51 100 106 +100
29OCT26 10.50 C 0.00 0.00 0.00 0.34 +0.03 51 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.26 +0.03 51 0 75 0
29OCT26 11.50 C 0.00 0.00 0.00 0.19 - 51 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.78 +0.17 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.64 +0.14 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.40 +0.14 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.17 +0.11 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.99 +0.17 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.73 +0.13 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 +0.09 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 +0.19 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 +0.10 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 +0.12 48 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.08 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.65 +0.11 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.10 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 +0.09 50 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 +0.08 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 +0.08 51 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 +0.08 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.07 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.07 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 +0.08 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.06 51 0 194 0
30DEC26 10.00 C 0.73 0.73 0.73 0.68 +0.06 51 1 286 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.55 +0.04 51 0 532 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 +0.04 51 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 +0.04 51 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.02 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.03 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.02 51 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.02 51 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 11 0
30DEC26 15.00 C 0.19 0.19 0.19 0.08 0.00 50 45 135 0
30MAR27 4.80 C 0.00 0.00 0.00 3.90 +0.14 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.81 +0.15 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.70 +0.12 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.51 +0.13 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.26 +0.08 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.06 +0.08 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.87 +0.08 48 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 +0.12 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.51 +0.07 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 +0.06 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.10 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.12 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 +0.14 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 +0.11 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 +0.16 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 +0.14 50 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 +0.09 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 +0.08 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 +0.09 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.18 +0.08 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.09 50 0 3 0
30MAR27 9.75 C 1.06 1.06 1.06 1.01 +0.07 50 30 28 +26
30MAR27 10.00 C 0.92 0.99 0.92 0.93 +0.06 50 60 64 +60
30MAR27 10.50 C 0.83 0.85 0.83 0.80 +0.05 49 60 212 +60
30MAR27 11.00 C 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.59 +0.05 49 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.04 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.03 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 +0.02 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.01 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.02 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.95 +0.11 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.90 +0.13 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.82 +0.13 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.62 +0.13 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.44 +0.14 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.24 +0.13 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.07 +0.13 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.86 +0.09 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 +0.12 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.52 +0.07 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 +0.08 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 +0.06 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 +0.05 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 +0.10 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.89 +0.09 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.09 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 +0.08 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.58 +0.08 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 +0.07 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.40 +0.07 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.32 +0.07 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.06 49 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.17 +0.06 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.05 +0.06 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.93 +0.07 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 - 50 0 0 -
TOTAL CALL 1,894 52,389 -54
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 917 0
30JUL26 6.25 P 0.01 0.01 0.01 0.01 0.00 82 5 730 -5
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 832 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 64 0 871 0
30JUL26 7.00 P 0.02 0.02 0.02 0.02 -0.01 64 10 968 -10
30JUL26 7.25 P 0.00 0.00 0.00 0.03 -0.02 60 0 760 0
30JUL26 7.50 P 0.05 0.06 0.05 0.05 -0.03 58 532 1,594 +32
30JUL26 7.75 P 0.09 0.10 0.08 0.09 -0.04 58 495 1,280 -405
30JUL26 8.00 P 0.14 0.15 0.14 0.14 -0.06 56 210 1,086 +95
30JUL26 8.25 P 0.20 0.23 0.20 0.22 -0.08 56 22 166 +11
30JUL26 8.50 P 0.31 0.31 0.31 0.33 -0.10 57 2 380 0
30JUL26 8.75 P 0.56 0.56 0.56 0.47 -0.11 58 30 397 0
30JUL26 9.00 P 0.00 0.00 0.00 0.63 -0.12 59 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 0.81 -0.14 59 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.02 -0.17 62 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 -0.13 64 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.45 -0.18 61 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.97 -0.11 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.46 -0.13 91 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 2.97 -0.10 107 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.40 -0.20 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.96 -0.11 124 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.46 -0.15 134 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.96 -0.11 144 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.40 -0.18 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 528 0
28AUG26 6.00 P 0.03 0.03 0.03 0.02 -0.01 58 30 899 +30
28AUG26 6.25 P 0.04 0.04 0.04 0.03 -0.01 57 10 1,217 0
28AUG26 6.50 P 0.05 0.05 0.05 0.05 -0.01 57 5 255 0
28AUG26 6.75 P 0.09 0.09 0.07 0.07 -0.02 56 65 1,006 -65
28AUG26 7.00 P 0.10 0.12 0.10 0.11 -0.02 56 370 931 -215
28AUG26 7.25 P 0.16 0.16 0.16 0.15 -0.03 55 212 853 0
28AUG26 7.50 P 0.19 0.20 0.19 0.20 -0.04 54 461 1,248 +151
28AUG26 7.75 P 0.26 0.26 0.26 0.27 -0.05 54 100 664 -70
28AUG26 8.00 P 0.32 0.32 0.32 0.35 -0.07 54 100 531 +100
28AUG26 8.25 P 0.00 0.00 0.00 0.45 -0.08 53 0 150 0
28AUG26 8.50 P 0.53 0.54 0.53 0.57 -0.10 53 100 179 +49
28AUG26 8.75 P 0.00 0.00 0.00 0.71 -0.10 54 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.86 -0.12 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.03 -0.12 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 -0.15 54 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 -0.13 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.61 -0.14 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.05 -0.14 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.50 -0.14 61 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.02 -0.16 72 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 597 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 56 0 956 0
29SEP26 6.00 P 0.07 0.07 0.07 0.05 -0.01 53 7 796 +7
29SEP26 6.25 P 0.09 0.09 0.09 0.08 -0.01 54 60 2,229 0
29SEP26 6.50 P 0.13 0.13 0.12 0.11 -0.02 54 75 774 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.03 54 0 930 0
29SEP26 7.00 P 0.21 0.21 0.21 0.20 -0.03 53 400 2,791 -223
29SEP26 7.25 P 0.27 0.27 0.25 0.26 -0.04 53 145 811 -130
29SEP26 7.50 P 0.32 0.36 0.32 0.33 -0.04 53 267 1,210 +200
29SEP26 7.75 P 0.39 0.44 0.38 0.41 -0.06 52 690 1,032 +630
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.07 52 0 415 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.08 52 0 3,575 0
29SEP26 8.50 P 0.81 0.81 0.71 0.75 -0.09 53 130 992 +130
29SEP26 8.75 P 0.98 0.98 0.98 0.90 -0.09 54 30 271 +30
29SEP26 9.00 P 1.06 1.06 1.06 1.05 -0.11 54 30 107 0
29SEP26 9.25 P 1.28 1.28 1.28 1.21 -0.12 54 5 99 +5
29SEP26 9.50 P 0.00 0.00 0.00 1.39 -0.13 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 -0.12 56 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.13 56 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 -0.15 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.15 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 -0.16 62 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 -0.16 66 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.03 -0.18 68 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 -0.11 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 -0.12 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 -0.18 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 -0.11 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.45 -0.19 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.97 -0.10 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.44 -0.16 81 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 275 0
29OCT26 6.25 P 0.15 0.15 0.15 0.13 -0.02 51 200 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.03 51 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.29 -0.04 50 0 235 0
29OCT26 7.25 P 0.35 0.35 0.35 0.35 -0.06 49 200 646 +200
29OCT26 7.50 P 0.00 0.00 0.00 0.44 -0.06 50 0 254 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 -0.07 49 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 -0.08 49 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.76 -0.09 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.89 -0.10 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.04 -0.11 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.19 -0.11 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 -0.13 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.52 -0.15 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.70 -0.14 49 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.91 -0.13 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.37 -0.11 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.78 -0.12 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.24 - 58 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.02 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.02 51 0 176 0
30DEC26 6.00 P 0.21 0.21 0.21 0.19 -0.02 50 4 316 -4
30DEC26 6.25 P 0.28 0.28 0.28 0.25 -0.01 51 15 523 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.03 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.04 49 0 454 0
30DEC26 7.00 P 0.42 0.42 0.42 0.45 -0.03 50 3 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.05 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.06 49 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.06 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.07 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.08 49 0 66 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.09 49 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.25 -0.09 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.10 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.55 -0.10 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.11 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 -0.09 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.10 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 -0.13 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.16 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 -0.09 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.82 -0.15 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 -0.15 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 -0.13 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.21 -0.12 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.68 -0.12 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 -0.14 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 -0.22 55 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 4.90 P 0.12 0.12 0.12 0.11 -0.01 50 5 15 +5
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.25 -0.03 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.03 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 -0.02 50 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.04 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.04 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.05 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.06 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.06 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.06 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.07 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.12 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.61 -0.12 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.03 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 -0.07 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 -0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.31 -0.14 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 -0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 -0.09 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.53 -0.08 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.97 -0.12 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 -0.13 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 -0.12 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.25 -0.14 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 -0.15 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.17 -0.14 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.01 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 -0.03 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 -0.03 49 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 -0.04 49 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.03 50 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 -0.04 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 -0.03 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.04 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 -0.05 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 -0.05 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.25 -0.06 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.38 -0.07 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.52 -0.07 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.67 -0.07 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 -0.08 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.99 -0.08 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 -0.13 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 -0.08 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.56 -0.08 51 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.92 -0.09 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.27 -0.15 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.71 - 52 0 0 -
TOTAL PUT 5,025 49,457 +548
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.940
30JUL26 4.80 C 0.00 0.00 0.00 2.16 -0.06 102 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.06 -0.06 97 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.96 -0.06 92 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.71 -0.06 80 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.46 -0.06 68 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.23 -0.04 70 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 -0.08 26 0 0 0
30JUL26 6.50 C 0.51 0.51 0.49 0.47 -0.05 29 86 129 -30
30JUL26 6.75 C 0.00 0.00 0.00 0.25 -0.07 23 0 106 0
30JUL26 7.00 C 0.12 0.14 0.10 0.10 -0.06 22 231 500 +174
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.04 23 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 -0.07 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.07 -0.08 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.97 -0.08 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.75 -0.05 57 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.50 -0.05 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.76 -0.06 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 -0.09 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.22 -0.04 24 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 170 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.05 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 -0.05 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 -0.06 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 -0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 -0.05 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 -0.05 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.09 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 -0.09 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.07 24 0 100 0
29SEP26 6.75 C 0.47 0.47 0.47 0.43 -0.05 24 30 1,195 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.04 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.22 -0.05 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.12 -0.05 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.02 -0.05 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 -0.05 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 -0.06 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 -0.09 24 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.83 -0.08 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.26 -0.03 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 -0.05 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.04 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 -0.05 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.05 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 -0.07 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.05 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.05 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.03 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.23 -0.07 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 -0.06 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 -0.06 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.56 -0.07 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.33 -0.07 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.08 -0.11 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 -0.09 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 -0.09 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 -0.07 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.14 -0.07 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.81 -0.07 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.59 -0.07 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.38 -0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.08 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 -0.05 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 347 8,673 +174
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 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 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 0.00 23 0 147 0
30JUL26 7.00 P 0.12 0.14 0.12 0.15 +0.01 22 155 879 +155
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.04 22 0 138 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.05 0 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 +0.07 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.56 +0.07 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 52 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 23 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 +0.02 24 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 63 0
28AUG26 7.25 P 0.41 0.41 0.41 0.40 +0.02 23 30 69 -30
28AUG26 7.50 P 0.00 0.00 0.00 0.60 +0.04 23 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.82 +0.05 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.56 +0.07 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 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 23 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 23 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.02 22 0 1,385 0
29SEP26 7.50 P 0.65 0.65 0.65 0.64 +0.06 23 30 750 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.02 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.04 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 0.00 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.15 0.00 23 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.09 +0.04 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30DEC26 6.50 P 0.26 0.26 0.26 0.27 +0.01 22 2 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.04 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.06 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.61 +0.05 0 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 0.02 0.00 23 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 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.06 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 +0.04 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.03 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.45 +0.02 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 +0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 +0.03 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.19 +0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.38 +0.03 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.04 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.00 +0.04 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 +0.05 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
TOTAL PUT 217 9,779 +155
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$ 4.640
30JUL26 3.40 C 0.00 0.00 0.00 1.26 +0.03 97 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.17 +0.04 99 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.07 +0.04 91 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.95 +0.02 61 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.87 +0.04 76 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.77 +0.04 68 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.04 53 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.04 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.46 +0.04 39 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.37 +0.04 37 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 +0.02 33 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 0.00 28 0 331 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 0.00 29 0 834 0
30JUL26 4.70 C 0.09 0.09 0.09 0.07 -0.01 26 5 48 +5
30JUL26 4.80 C 0.06 0.06 0.05 0.05 0.00 29 20 245 +5
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 30 0 229 0
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 40 0 586 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 205 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 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.26 +0.02 52 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.17 +0.04 56 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.07 +0.03 51 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
28AUG26 4.00 C 0.65 0.66 0.65 0.66 +0.04 27 100 100 -50
28AUG26 4.10 C 0.00 0.00 0.00 0.58 +0.03 32 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.48 +0.02 28 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 +0.02 26 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 +0.01 23 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 +0.01 23 0 285 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 +0.01 23 0 64 0
28AUG26 4.80 C 0.13 0.13 0.13 0.08 0.00 23 168 509 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 22 0 230 0
28AUG26 5.00 C 0.07 0.07 0.07 0.04 +0.01 24 50 578 0
28AUG26 5.25 C 0.04 0.04 0.04 0.01 0.00 23 19 410 +19
28AUG26 5.50 C 0.02 0.02 0.02 0.01 0.00 30 14 1,036 0
28AUG26 5.75 C 0.01 0.01 0.01 0.01 0.00 37 14 8,018 0
28AUG26 6.00 C 0.01 0.01 0.01 0.01 0.00 42 38 477 -38
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 71 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 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 1.26 +0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.17 +0.04 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.04 33 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.03 31 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.02 30 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.02 30 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.01 29 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 0.00 28 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 0.00 28 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.01 29 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 28 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 29 0 2,361 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 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 30 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.03 54 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.18 +0.03 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.08 +0.03 47 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.98 +0.04 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.51 +0.03 30 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 +0.01 29 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.36 +0.01 29 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 90 0
29OCT26 4.60 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29OCT26 4.70 C 0.23 0.23 0.23 0.20 0.00 28 30 30 +30
29OCT26 4.80 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.10 0.00 28 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 +0.03 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 +0.04 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.03 30 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.02 28 0 91 0
30DEC26 4.40 C 0.41 0.41 0.41 0.41 0.00 28 10 131 +10
30DEC26 4.50 C 0.00 0.00 0.00 0.35 -0.01 28 10 133 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.01 28 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.01 28 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.01 27 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.01 28 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.01 27 10 10,609 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 1,389 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 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 1.28 +0.03 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.18 +0.03 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 +0.03 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.91 +0.04 32 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.03 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.02 29 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.02 29 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.02 28 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +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 0.00 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 0.00 27 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 1.28 +0.03 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.19 +0.04 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.10 +0.04 30 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 +0.03 29 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.02 28 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 +0.02 29 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.02 29 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.63 +0.02 29 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.01 29 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 0.00 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 +0.01 29 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.41 +0.01 29 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 +0.01 29 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 +0.01 29 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 0.00 29 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 69 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 172 0
TOTAL CALL 488 67,824 +1
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 186 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 328 0
30JUL26 4.50 P 0.04 0.04 0.04 0.04 -0.01 26 155 804 +35
30JUL26 4.60 P 0.06 0.07 0.06 0.08 -0.01 27 113 281 +72
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.02 27 0 390 0
30JUL26 4.80 P 0.00 0.00 0.00 0.20 -0.02 28 0 460 0
30JUL26 4.90 P 0.00 0.00 0.00 0.28 -0.02 28 0 819 0
30JUL26 5.00 P 0.39 0.39 0.39 0.38 -0.01 35 8 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.61 -0.04 0 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.11 -0.03 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.36 -0.03 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 919 0
28AUG26 4.20 P 0.03 0.04 0.03 0.04 -0.01 21 115 922 0
28AUG26 4.30 P 0.06 0.06 0.06 0.06 -0.02 20 5 190 0
28AUG26 4.40 P 0.07 0.07 0.07 0.10 -0.02 20 10 1,574 +10
28AUG26 4.50 P 0.13 0.13 0.13 0.15 -0.02 20 7 168 0
28AUG26 4.60 P 0.18 0.18 0.18 0.22 -0.01 22 7 254 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 -0.01 21 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 -0.02 18 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 -0.02 17 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 -0.02 0 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.02 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 -0.02 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 -0.02 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 29 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 28 0 50 0
29SEP26 4.00 P 0.04 0.04 0.04 0.05 -0.01 26 2 125 +2
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 27 0 3,062 0
29SEP26 4.20 P 0.09 0.10 0.09 0.11 -0.01 27 20 2,125 +1
29SEP26 4.30 P 0.12 0.12 0.12 0.15 -0.01 28 10 1,430 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 27 0 2,021 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.01 27 0 330 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 -0.01 27 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.02 26 0 3,952 0
29SEP26 4.80 P 0.41 0.41 0.41 0.43 -0.02 26 7 687 -7
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.02 25 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.04 0 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 -0.04 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 -0.04 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.04 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 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 28 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 14 0
29OCT26 4.00 P 0.07 0.07 0.07 0.08 -0.01 27 5 208 -5
29OCT26 4.10 P 0.00 0.00 0.00 0.10 -0.02 26 0 745 0
29OCT26 4.20 P 0.12 0.12 0.12 0.14 -0.01 27 30 60 +30
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.01 27 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 -0.02 27 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 106 0
29OCT26 4.60 P 0.31 0.31 0.31 0.33 -0.02 27 15 75 +15
29OCT26 4.70 P 0.00 0.00 0.00 0.39 -0.02 26 0 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 -0.01 26 0 92 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 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 0.04 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 3.90 P 0.08 0.08 0.08 0.10 -0.01 27 5 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.02 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.02 27 0 326 0
30DEC26 4.30 P 0.20 0.20 0.20 0.23 -0.02 27 5 564 +5
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 7,662 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.02 26 0 258 0
30DEC26 4.70 P 0.42 0.42 0.42 0.44 -0.03 26 30 121 0
30DEC26 4.80 P 0.50 0.50 0.50 0.51 -0.02 26 60 274 +54
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.03 26 0 1,396 0
30DEC26 5.00 P 0.65 0.65 0.65 0.66 -0.01 27 10 2,361 -10
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.03 26 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.03 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.03 19 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.03 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 26 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 0.09 -0.01 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 -0.01 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 -0.01 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 -0.02 26 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.01 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 -0.02 26 0 5 0
30MAR27 4.70 P 0.47 0.47 0.47 0.50 -0.02 26 60 120 +57
30MAR27 4.80 P 0.54 0.55 0.54 0.56 -0.02 26 20 470 +20
30MAR27 4.90 P 0.00 0.00 0.00 0.63 -0.02 26 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.02 26 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.03 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.02 26 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.04 24 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 -0.04 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 -0.04 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 0.07 0.07 0.07 0.10 0.00 28 6 21 +6
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 0.14 -0.01 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.24 0.00 28 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 -0.01 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.31 -0.01 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.36 -0.01 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 0.00 28 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 0.51 -0.01 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 -0.01 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.63 -0.01 27 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 -0.01 27 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 -0.02 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 -0.03 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.02 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 -0.03 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
TOTAL PUT 705 53,109 +295
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$ 27.520
30JUL26 17.50 C 0.00 0.00 0.00 10.22 +0.01 152 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.65 -0.03 129 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.11 -0.07 112 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.54 -0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.10 -0.12 96 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.54 -0.17 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.65 -0.08 88 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.55 -0.14 46 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.70 -0.01 70 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.62 -0.13 47 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.73 -0.13 47 0 300 0
30JUL26 26.00 C 2.10 2.20 2.10 1.94 -0.11 46 2 362 -1
30JUL26 27.00 C 1.14 1.14 1.14 1.30 -0.06 47 30 1,417 0
30JUL26 28.00 C 0.74 0.99 0.74 0.78 -0.08 45 301 1,450 +148
30JUL26 29.00 C 0.40 0.60 0.40 0.46 -0.08 46 52 1,491 0
30JUL26 30.00 C 0.25 0.25 0.24 0.26 -0.04 47 100 522 -20
30JUL26 31.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 405 0
30JUL26 32.00 C 0.09 0.09 0.09 0.06 -0.02 47 10 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 51 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 9.65 -0.08 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.29 +0.04 80 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.82 +0.06 78 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.26 +0.04 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.84 +0.09 71 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.65 -0.13 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.75 -0.09 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.70 -0.21 36 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.85 -0.12 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.20 -0.13 43 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 2.45 -0.18 41 0 202 0
28AUG26 27.00 C 1.84 1.98 1.84 1.92 -0.12 42 20 158 +10
28AUG26 28.00 C 1.32 1.64 1.32 1.46 -0.08 43 245 159 -4
28AUG26 29.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 273 0
28AUG26 30.00 C 0.82 0.83 0.82 0.81 -0.06 44 43 112 -17
28AUG26 31.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 144 0
28AUG26 32.00 C 0.44 0.44 0.44 0.39 -0.05 44 5 203 -5
28AUG26 33.00 C 0.41 0.41 0.41 0.27 -0.03 44 75 479 +75
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 349 0
28AUG26 35.00 C 0.23 0.23 0.23 0.12 -0.01 44 5 85 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 10.22 -0.09 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.67 -0.15 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.29 -0.01 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.82 +0.06 56 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.26 -0.18 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.84 -0.06 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.83 -0.13 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.09 -0.07 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.00 -0.07 39 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 4.29 -0.19 41 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.66 -0.04 43 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 2.97 -0.09 41 0 276 0
29SEP26 27.00 C 0.00 0.00 0.00 2.42 -0.05 41 0 1,221 0
29SEP26 28.00 C 2.14 2.14 2.12 1.95 0.00 42 115 567 +46
29SEP26 29.00 C 1.77 1.77 1.57 1.58 -0.05 42 26 358 +11
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.05 42 0 157 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 -0.04 42 0 103 0
29SEP26 32.00 C 0.85 0.85 0.85 0.75 -0.03 42 10 148 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 321 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 42 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 42 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 42 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 8.82 -0.20 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.34 -0.11 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.95 -0.20 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.98 +0.02 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.18 -0.01 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.40 +0.09 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.54 -0.06 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.94 -0.13 41 0 15 0
29OCT26 26.00 C 3.12 3.12 3.12 3.27 -0.13 40 15 75 +15
29OCT26 27.00 C 0.00 0.00 0.00 2.76 -0.10 40 0 240 0
29OCT26 28.00 C 2.31 2.31 2.31 2.28 -0.12 40 7 566 -7
29OCT26 29.00 C 0.00 0.00 0.00 1.93 -0.08 41 0 510 0
29OCT26 30.00 C 1.56 1.56 1.56 1.60 -0.09 41 6 111 +6
29OCT26 31.00 C 0.00 0.00 0.00 1.33 -0.08 42 0 30 0
29OCT26 32.00 C 0.00 0.00 0.00 1.07 -0.08 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.86 -0.07 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.69 -0.06 42 0 1 0
29OCT26 35.00 C 0.68 0.68 0.68 0.55 -0.05 42 1 1 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.45 -0.03 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.99 -0.09 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.51 +0.09 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.10 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.72 +0.01 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.13 -0.08 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.33 -0.06 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.55 +0.03 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 +0.07 42 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 -0.04 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.45 -0.21 40 0 150 0
30DEC26 26.00 C 3.84 3.84 3.84 3.79 -0.18 39 15 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 -0.28 39 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 -0.30 39 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 -0.14 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.13 -0.13 40 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 -0.09 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 -0.10 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 -0.12 41 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 -0.13 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.98 -0.11 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 -0.11 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.09 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 80 0
30MAR27 17.50 C 0.00 0.00 0.00 10.58 -0.07 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.21 +0.03 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.78 +0.20 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.40 +0.11 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.91 +0.16 44 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.49 0.00 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.73 +0.02 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.98 -0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.32 +0.08 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.70 +0.09 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.16 +0.15 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.44 -0.05 40 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 3.97 -0.17 40 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 -0.06 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 +0.04 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 -0.12 40 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.54 -0.08 41 0 2,002 0
30MAR27 32.00 C 2.21 2.21 2.21 2.29 -0.04 41 15 105 0
30MAR27 33.00 C 2.09 2.09 2.09 2.01 -0.05 41 15 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 -0.04 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.57 -0.03 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 -0.02 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 -0.03 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.33 -0.16 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.93 -0.14 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.55 -0.14 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.16 -0.15 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.80 -0.12 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.08 -0.12 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.56 +0.13 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.76 -0.13 41 0 0 0
29JUN27 24.00 C 5.93 5.93 5.93 6.27 -0.08 42 15 15 +15
29JUN27 25.00 C 0.00 0.00 0.00 5.72 -0.08 42 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 +0.03 41 0 111 0
29JUN27 27.00 C 0.00 0.00 0.00 4.74 -0.07 41 0 46 0
29JUN27 28.00 C 0.00 0.00 0.00 4.29 -0.09 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.91 -0.09 41 0 0 0
29JUN27 30.00 C 3.48 3.48 3.48 3.56 -0.08 41 1 37 +1
29JUN27 31.00 C 0.00 0.00 0.00 3.25 -0.09 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.94 -0.08 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.68 -0.07 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.41 -0.08 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.18 -0.06 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.98 -0.06 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.77 -0.07 41 0 6 0
TOTAL CALL 1,129 20,596 +274
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 128 0
30JUL26 22.00 P 0.03 0.03 0.03 0.01 0.00 50 5 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 49 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 0.00 47 0 207 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 0.00 46 0 260 0
30JUL26 26.00 P 0.35 0.35 0.35 0.38 +0.02 46 50 771 -50
30JUL26 27.00 P 0.71 0.71 0.71 0.72 +0.03 45 22 463 -19
30JUL26 28.00 P 0.00 0.00 0.00 1.29 +0.05 48 0 437 0
30JUL26 29.00 P 0.00 0.00 0.00 1.92 +0.03 46 0 262 0
30JUL26 30.00 P 0.00 0.00 0.00 2.70 +0.02 46 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.58 +0.01 46 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.52 0.00 47 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.49 -0.02 47 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 6.48 0.00 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.48 +0.01 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.48 +0.13 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.48 0.00 0 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 0.00 45 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 0.00 44 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 0.00 44 0 192 0
28AUG26 23.00 P 0.22 0.22 0.22 0.21 +0.01 44 5 74 +5
28AUG26 24.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 313 0
28AUG26 25.00 P 0.58 0.58 0.58 0.58 0.00 43 2 244 -2
28AUG26 26.00 P 0.91 0.91 0.91 0.89 0.00 42 2 163 0
28AUG26 27.00 P 0.00 0.00 0.00 1.31 0.00 42 0 289 0
28AUG26 28.00 P 1.79 1.81 1.79 1.88 +0.04 44 18 169 +3
28AUG26 29.00 P 0.00 0.00 0.00 2.51 +0.02 44 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.27 +0.17 46 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 +0.20 43 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.85 +0.27 46 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.83 +0.32 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.66 +0.01 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.58 -0.04 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.55 -0.05 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.48 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 65 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 42 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 155 0
29SEP26 22.00 P 0.35 0.35 0.32 0.27 +0.02 42 56 293 +26
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.03 42 0 74 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 +0.03 42 0 1,566 0
29SEP26 25.00 P 0.95 0.95 0.95 0.96 +0.04 42 1 588 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.02 42 0 271 0
29SEP26 27.00 P 1.82 1.82 1.78 1.76 +0.03 42 5 225 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.05 42 0 307 0
29SEP26 29.00 P 2.74 2.74 2.74 2.95 +0.08 43 9 321 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 +0.11 44 0 248 0
29SEP26 31.00 P 0.00 0.00 0.00 4.34 +0.06 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.12 +0.03 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 +0.11 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.92 +0.09 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.67 -0.05 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.84 +0.24 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 +0.16 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.65 -0.03 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.49 -0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.48 0.00 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.48 -0.05 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29OCT26 21.00 P 0.35 0.35 0.35 0.28 0.00 42 2 37 +2
29OCT26 22.00 P 0.00 0.00 0.00 0.43 0.00 41 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.64 0.00 42 0 98 0
29OCT26 24.00 P 0.00 0.00 0.00 0.91 0.00 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.25 +0.02 42 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.66 +0.04 42 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 2.13 +0.04 42 0 360 0
29OCT26 28.00 P 0.00 0.00 0.00 2.68 +0.06 42 0 225 0
29OCT26 29.00 P 0.00 0.00 0.00 3.29 +0.06 43 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 3.95 +0.04 43 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 4.69 +0.06 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.47 +0.08 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.28 +0.08 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.15 +0.09 46 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.93 -0.01 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.96 +0.12 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.88 +0.08 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.03 41 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.04 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 0.00 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.86 +0.05 41 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.07 41 0 108 0
30DEC26 27.00 P 2.82 2.82 2.82 2.79 +0.07 41 1 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.38 +0.11 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.00 +0.11 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.53 -0.12 40 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 -0.09 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 -0.15 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 +0.02 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.67 -0.03 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 -0.02 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 -0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 -0.07 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.20 +0.07 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.11 +0.13 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 +0.03 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.00 +0.03 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 +0.01 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 +0.02 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 +0.07 41 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.37 +0.06 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.87 +0.11 40 0 87 0
30MAR27 27.00 P 0.00 0.00 0.00 3.38 +0.12 41 0 114 0
30MAR27 28.00 P 0.00 0.00 0.00 3.94 +0.12 40 0 98 0
30MAR27 29.00 P 0.00 0.00 0.00 4.55 +0.12 41 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.12 +0.04 40 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.82 -0.05 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 -0.05 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.29 -0.05 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.99 -0.14 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 -0.07 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.79 +0.04 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.68 +0.06 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 0.00 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 +0.01 41 0 3 0
29JUN27 20.00 P 1.10 1.12 1.10 1.07 +0.01 41 2 2 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.36 +0.02 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.70 +0.02 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 +0.02 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.43 +0.03 40 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.87 +0.04 41 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.34 +0.04 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.87 +0.08 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.40 +0.05 40 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 5.03 +0.04 40 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 5.78 +0.05 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.30 -0.06 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.12 +0.05 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.82 +0.06 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.65 +0.12 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.44 +0.13 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.24 +0.13 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.07 +0.11 43 0 0 0
TOTAL PUT 180 17,806 -31
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 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 29 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 2.33 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 0.00 20 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 0.00 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 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.01 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 0.42 -0.01 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 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 22 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 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 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 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 0.00 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 1.10 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.00 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 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 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 31 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 0.08 -0.01 21 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 0.22 -0.01 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 0.46 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.01 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 0.48 -0.01 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 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 -0.01 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 22 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$ 2.210
30JUL26 1.55 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.31 +0.05 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.14 +0.03 41 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.08 +0.02 42 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.04 +0.01 43 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 0.00 45 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 102 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 123 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 129 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 0.00 147 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 0.66 +0.05 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.32 +0.04 26 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.09 +0.02 41 0 29 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 19 0
28AUG26 2.60 C 0.04 0.04 0.04 0.02 0.00 39 2 67 +2
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.17 +0.03 39 0 52 0
29SEP26 2.30 C 0.12 0.13 0.12 0.13 +0.02 40 103 103 +103
29SEP26 2.40 C 0.00 0.00 0.00 0.10 +0.02 41 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 +0.02 44 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 43 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.58 +0.05 32 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.45 +0.04 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.13 +0.02 41 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.06 +0.01 42 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 +0.04 33 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 +0.04 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 +0.04 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 +0.04 40 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 +0.04 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 +0.03 41 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 +0.03 40 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.68 +0.04 36 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 +0.04 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 +0.04 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 +0.04 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 +0.03 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 +0.04 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 +0.02 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.02 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.02 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.77 +0.06 41 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.73 +0.05 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.68 +0.04 37 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 +0.04 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.62 +0.04 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.59 +0.04 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
TOTAL CALL 105 4,997 +105
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.02 43 0 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 -0.03 44 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.21 -0.05 47 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.30 -0.05 50 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.40 -0.05 61 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.50 -0.05 71 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.61 -0.04 94 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.71 -0.04 104 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.81 -0.04 113 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.91 -0.04 122 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.01 -0.04 130 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.11 -0.04 138 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.21 -0.04 145 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.31 -0.04 153 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.41 -0.04 160 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.51 -0.04 167 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.61 -0.04 173 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.71 -0.04 179 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.81 -0.04 185 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.91 -0.04 191 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 -0.02 42 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.17 -0.04 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 -0.04 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.61 -0.04 56 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.71 -0.04 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 -0.04 67 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.91 -0.04 72 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.01 -0.04 77 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.11 -0.04 82 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.21 -0.04 86 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.31 -0.04 90 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.41 -0.04 95 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.51 -0.04 98 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.61 -0.04 102 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.71 -0.04 106 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 69 0
29SEP26 1.85 P 0.02 0.02 0.02 0.03 -0.01 40 3 3 +3
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 -0.02 42 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 -0.02 43 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.28 -0.03 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 -0.03 44 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 -0.04 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 -0.04 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.05 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.72 -0.04 53 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.04 57 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 -0.04 57 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.04 60 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 -0.04 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.21 -0.04 68 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 -0.04 71 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.04 74 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.04 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.61 -0.04 80 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.71 -0.04 83 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.81 -0.04 86 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 -0.04 89 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 -0.04 91 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.11 -0.04 94 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.21 -0.04 96 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.31 -0.04 99 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.41 -0.04 101 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.51 -0.04 104 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.61 -0.04 106 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.71 -0.04 108 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.81 -0.04 110 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.06 -0.04 115 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 -0.05 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.92 -0.04 53 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 39 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 -0.03 38 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.02 40 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 -0.02 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.02 42 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 -0.03 42 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.04 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.66 -0.04 44 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 -0.05 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 -0.04 47 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.03 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 -0.04 49 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 -0.04 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.41 -0.04 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 -0.04 56 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 -0.04 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 -0.04 60 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.81 -0.04 62 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 -0.04 64 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 -0.04 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 -0.04 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 -0.04 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 -0.04 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 -0.04 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 -0.04 74 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 -0.04 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 -0.04 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.81 -0.04 79 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.06 -0.04 83 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 -0.03 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.02 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.03 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 -0.03 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 -0.03 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 -0.04 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 -0.04 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 -0.03 43 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.04 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 -0.04 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 -0.04 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.03 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 -0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 -0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 -0.04 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 -0.04 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 -0.04 55 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 -0.04 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 -0.04 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 -0.04 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 -0.04 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 -0.04 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 -0.04 64 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 -0.01 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.03 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 -0.03 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 -0.02 41 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 -0.05 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.33 -0.05 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.04 46 0 0 0
TOTAL PUT 3 4,161 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 19.390
17JUL26 13.50 C 0.00 0.00 0.00 5.89 +0.95 0 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 5.39 +0.95 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 4.89 +0.95 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 4.39 +0.95 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 3.89 +0.95 0 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 3.39 +0.95 0 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 2.89 +0.94 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 2.39 +0.98 0 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 1.89 +0.98 0 0 0 0
17JUL26 18.00 C 1.12 1.12 0.93 1.39 +0.87 0 5 1 -3
17JUL26 18.50 C 0.68 0.76 0.68 0.91 +0.67 60 4 36 0
17JUL26 19.00 C 0.26 0.60 0.22 0.48 +0.39 58 23 20 -2
17JUL26 19.50 C 0.08 0.30 0.08 0.20 +0.17 61 73 58 -14
17JUL26 20.00 C 0.03 0.15 0.03 0.06 +0.05 62 13 46 -2
17JUL26 21.00 C 0.01 0.01 0.01 0.01 0.00 81 4 20 +4
17JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
24JUL26 13.50 C 0.00 0.00 0.00 5.90 +0.94 85 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 5.44 +1.00 121 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 4.90 +0.96 65 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 4.45 +1.01 103 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 3.95 +1.01 92 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 3.47 +1.03 87 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 2.99 +1.04 81 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 2.42 +0.89 49 2 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.95 +0.90 49 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 1.47 +0.73 42 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 1.08 +0.62 45 0 45 0
24JUL26 19.00 C 0.47 0.83 0.47 0.75 +0.46 46 186 124 +49
24JUL26 19.50 C 0.34 0.54 0.34 0.50 +0.34 47 103 105 +102
24JUL26 20.00 C 0.26 0.40 0.26 0.31 +0.23 48 6 32 +4
24JUL26 21.00 C 0.08 0.16 0.08 0.10 +0.08 48 16 13 +13
24JUL26 22.00 C 0.06 0.06 0.06 0.03 +0.02 50 1 1 +1
24JUL26 23.00 C 0.02 0.02 0.02 0.01 0.00 53 1 1 +1
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.90 +0.98 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.40 +0.99 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.91 +0.95 74 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.53 +1.08 115 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.92 +0.95 69 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.54 +1.10 97 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.03 +1.09 85 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.50 +1.05 71 0 15 0
30JUL26 16.50 C 2.90 2.90 2.90 2.99 +0.96 60 2 80 -2
30JUL26 17.00 C 2.65 2.65 2.65 2.42 +0.80 34 10 91 -3
30JUL26 17.50 C 2.26 2.26 1.98 1.98 +0.76 41 41 361 +41
30JUL26 18.00 C 1.50 1.75 1.50 1.56 +0.70 42 12 327 -1
30JUL26 18.50 C 0.93 0.93 0.93 1.19 +0.58 42 3 534 -1
30JUL26 19.00 C 0.80 0.95 0.80 0.89 +0.47 44 18 1,014 +1
30JUL26 19.50 C 0.50 0.77 0.50 0.64 +0.37 44 73 479 +8
30JUL26 20.00 C 0.34 0.53 0.27 0.45 +0.29 45 29 481 -2
30JUL26 21.00 C 0.15 0.28 0.15 0.19 +0.13 45 55 618 +13
30JUL26 22.00 C 0.06 0.13 0.06 0.07 +0.05 46 73 337 +23
30JUL26 23.00 C 0.06 0.06 0.06 0.03 +0.02 48 26 255 -22
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.94 +0.99 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.44 +0.92 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.01 +0.94 64 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.59 +1.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.11 +1.05 65 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.62 +0.97 60 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.10 +0.99 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.68 +0.95 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.13 +0.79 43 0 79 0
28AUG26 17.00 C 2.50 2.50 2.50 2.71 +0.73 42 1 138 +1
28AUG26 17.50 C 0.00 0.00 0.00 2.32 +0.70 42 0 118 0
28AUG26 18.00 C 0.00 0.00 0.00 1.97 +0.63 42 0 203 0
28AUG26 18.50 C 1.54 1.54 1.54 1.66 +0.57 43 1 283 -1
28AUG26 19.00 C 1.15 1.56 1.15 1.39 +0.51 43 55 326 +32
28AUG26 19.50 C 1.00 1.26 1.00 1.15 +0.44 44 62 232 +43
28AUG26 20.00 C 0.79 1.07 0.75 0.95 +0.39 44 29 206 +6
28AUG26 21.00 C 0.52 0.63 0.52 0.63 +0.30 45 4 231 0
28AUG26 22.00 C 0.33 0.50 0.33 0.39 +0.20 45 28 229 -19
28AUG26 23.00 C 0.21 0.33 0.21 0.23 +0.12 44 21 194 +18
28AUG26 24.00 C 0.15 0.23 0.15 0.13 +0.07 44 9 609 +4
28AUG26 25.00 C 0.15 0.15 0.15 0.08 +0.05 45 15 138 0
28AUG26 26.00 C 0.08 0.11 0.08 0.04 +0.02 44 39 165 +7
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.95 +0.98 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.46 +0.95 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.95 +0.90 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.46 +0.89 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.06 +0.98 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 +0.87 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.02 +0.87 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.59 +0.89 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.11 +0.88 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.62 +0.82 43 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.30 +0.98 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.89 +0.95 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.35 +0.76 42 0 223 0
29SEP26 17.00 C 0.00 0.00 0.00 3.10 +0.81 47 0 847 0
29SEP26 17.50 C 0.00 0.00 0.00 2.74 +0.79 46 0 316 0
29SEP26 18.00 C 0.00 0.00 0.00 2.30 +0.62 42 0 287 0
29SEP26 18.50 C 1.96 1.96 1.96 2.01 +0.56 42 15 155 +15
29SEP26 19.00 C 1.62 1.92 1.62 1.74 +0.51 42 4 309 -1
29SEP26 19.50 C 1.23 1.56 1.23 1.52 +0.46 43 46 349 +30
29SEP26 20.00 C 1.23 1.35 1.20 1.30 +0.40 43 22 335 +3
29SEP26 21.00 C 0.84 1.00 0.84 0.97 +0.35 44 8 270 -8
29SEP26 22.00 C 0.66 0.76 0.66 0.70 +0.28 44 27 209 0
29SEP26 23.00 C 0.50 0.57 0.50 0.49 +0.21 44 82 430 +82
29SEP26 24.00 C 0.46 0.46 0.41 0.33 +0.15 43 34 572 +33
29SEP26 25.00 C 0.27 0.35 0.27 0.23 +0.11 44 68 290 +35
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 183 0
29SEP26 27.00 C 0.13 0.13 0.13 0.10 +0.05 44 15 125 +5
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 34.00 C 0.02 0.06 0.02 0.01 0.00 48 283 229 -131
29OCT26 12.50 C 0.00 0.00 0.00 7.14 +0.97 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.64 +0.93 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.19 +0.94 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.75 +0.96 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.35 +0.99 52 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.89 +0.93 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.42 +0.86 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.96 +0.80 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.63 +0.81 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 3.30 +0.79 45 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.92 +0.71 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.57 +0.62 42 0 56 0
29OCT26 18.50 C 1.97 1.97 1.97 2.28 +0.56 42 30 83 +28
29OCT26 19.00 C 0.00 0.00 0.00 2.03 +0.52 42 0 81 0
29OCT26 19.50 C 1.92 1.92 1.86 1.80 +0.47 42 30 61 +15
29OCT26 20.00 C 1.37 1.55 1.37 1.59 +0.43 43 17 32 +17
29OCT26 21.00 C 0.00 0.00 0.00 1.24 +0.37 43 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.96 +0.32 44 0 33 0
29OCT26 23.00 C 0.00 0.00 0.00 0.72 +0.25 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.53 +0.20 43 0 39 0
29OCT26 25.00 C 0.40 0.51 0.40 0.39 +0.15 43 35 15 +13
29OCT26 26.00 C 0.00 0.00 0.00 0.28 +0.11 43 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 9.17 +0.94 58 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.60 +0.85 47 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 8.29 +1.02 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.81 +1.00 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.39 +1.03 56 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.87 +0.95 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.45 +0.95 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.90 +0.81 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.49 +0.80 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.22 +0.91 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.83 +0.87 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.46 +0.86 46 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 4.10 +0.85 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.68 +0.69 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 3.44 +0.76 45 0 115 0
30DEC26 18.00 C 3.12 3.12 3.12 3.06 +0.60 42 1 93 -1
30DEC26 18.50 C 0.00 0.00 0.00 2.77 +0.56 42 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 2.54 +0.54 42 0 377 0
30DEC26 19.50 C 2.40 2.40 2.40 2.33 +0.52 43 2 478 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 +0.51 43 0 386 0
30DEC26 21.00 C 1.49 1.49 1.49 1.76 +0.43 43 2 147 +2
30DEC26 22.00 C 0.00 0.00 0.00 1.45 +0.39 44 0 106 0
30DEC26 23.00 C 1.00 1.28 1.00 1.17 +0.33 43 7 47 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 +0.28 43 0 34 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 +0.24 43 0 142 0
30DEC26 26.00 C 0.00 0.00 0.00 0.61 +0.20 43 0 62 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 +0.16 43 0 32 0
30DEC26 28.00 C 0.44 0.44 0.44 0.38 +0.13 43 2 86 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.11 43 0 28 0
30DEC26 30.00 C 0.38 0.38 0.38 0.24 +0.09 43 2 69 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 42 0
30DEC26 34.00 C 0.18 0.20 0.18 0.09 +0.03 43 25 86 +12
30MAR27 10.50 C 0.00 0.00 0.00 9.28 +0.89 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.82 +0.88 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.37 +0.87 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.08 +1.01 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.59 +0.95 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.17 +0.92 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.79 +0.93 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.39 +0.91 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.99 +0.89 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.61 +0.86 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.25 +0.84 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.91 +0.81 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.54 +0.74 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.26 +0.74 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 +0.68 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.60 +0.58 42 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 3.36 +0.59 42 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 3.13 +0.57 43 0 167 0
30MAR27 19.50 C 2.98 2.98 2.98 2.92 +0.53 43 15 171 +15
30MAR27 20.00 C 0.00 0.00 0.00 2.70 +0.51 43 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 2.36 +0.49 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 +0.43 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.73 +0.38 43 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.47 +0.34 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.25 +0.30 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 1.06 +0.26 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 +0.23 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 +0.20 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.64 +0.17 43 0 17 0
30MAR27 30.00 C 0.68 0.68 0.68 0.54 +0.15 43 1 43 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.46 +0.13 43 0 0 0
30MAR27 32.00 C 0.49 0.49 0.49 0.38 +0.11 43 2 9 +2
30MAR27 33.00 C 0.00 0.00 0.00 0.32 +0.09 43 0 7 0
30MAR27 34.00 C 0.41 0.41 0.41 0.27 +0.08 43 2 59 +1
29JUN27 12.50 C 0.00 0.00 0.00 7.59 +0.91 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.18 +0.89 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.79 +0.86 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.42 +0.84 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.19 +0.94 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.84 +0.92 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.51 +0.77 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.18 +0.72 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.87 +0.70 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.62 +0.71 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.34 +0.69 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 4.08 +0.67 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.82 +0.63 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.59 +0.62 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.34 +0.57 44 0 0 0
29JUN27 20.00 C 2.99 2.99 2.99 3.14 +0.55 44 1 31 +1
29JUN27 21.00 C 0.00 0.00 0.00 2.77 +0.53 44 0 0 0
29JUN27 22.00 C 2.27 2.27 2.27 2.42 +0.47 44 6 6 0
29JUN27 23.00 C 0.00 0.00 0.00 2.12 +0.44 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.84 +0.38 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.61 +0.35 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.40 +0.31 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.22 +0.28 43 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 1.07 +0.26 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.93 +0.22 43 0 23 0
TOTAL CALL 1,827 22,238 +472
17JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 174 0 9 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 31 0
17JUL26 18.00 P 0.02 0.02 0.02 0.01 -0.11 77 1 14 0
17JUL26 18.50 P 0.05 0.05 0.02 0.03 -0.31 68 4 10 -1
17JUL26 19.00 P 0.29 0.30 0.07 0.11 -0.58 65 11 5 +1
17JUL26 19.50 P 0.70 0.70 0.23 0.32 -0.80 64 16 5 -6
17JUL26 20.00 P 0.00 0.00 0.00 0.69 -0.91 70 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 1.66 -0.94 114 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 2.66 -0.94 160 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 3.66 -0.94 203 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 4.66 -0.94 241 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 5.66 -0.94 277 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 6.66 -0.94 312 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 7.66 -0.94 342 0 0 0
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 4 0
24JUL26 17.00 P 0.03 0.03 0.03 0.02 -0.06 50 1 6 +1
24JUL26 17.50 P 0.08 0.10 0.05 0.05 -0.12 49 15 39 +11
24JUL26 18.00 P 0.08 0.08 0.08 0.10 -0.23 48 2 2 +2
24JUL26 18.50 P 0.30 0.30 0.23 0.21 -0.36 48 3 17 +2
24JUL26 19.00 P 0.33 0.33 0.33 0.38 -0.50 49 8 7 +6
24JUL26 19.50 P 0.57 0.57 0.57 0.62 -0.63 49 6 6 +6
24JUL26 20.00 P 0.85 0.92 0.83 0.94 -0.76 51 40 35 +35
24JUL26 21.00 P 1.62 1.62 1.62 1.75 -0.86 55 15 15 +15
24JUL26 22.00 P 0.00 0.00 0.00 2.66 -0.94 58 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 3.67 -0.93 76 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 4.66 -0.94 88 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 5.66 -0.97 100 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 6.66 -0.96 113 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 154 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 60 1 223 0
30JUL26 15.50 P 0.03 0.03 0.03 0.01 -0.01 53 2 176 0
30JUL26 16.00 P 0.04 0.04 0.04 0.01 -0.03 46 6 614 -1
30JUL26 16.50 P 0.07 0.07 0.05 0.03 -0.05 48 16 361 -15
30JUL26 17.00 P 0.09 0.09 0.06 0.05 -0.10 45 42 207 -13
30JUL26 17.50 P 0.15 0.15 0.09 0.11 -0.16 46 31 482 -28
30JUL26 18.00 P 0.30 0.30 0.16 0.19 -0.25 46 45 509 -3
30JUL26 18.50 P 0.43 0.46 0.25 0.32 -0.37 45 106 464 +79
30JUL26 19.00 P 0.66 0.66 0.44 0.51 -0.49 46 31 325 +1
30JUL26 19.50 P 0.92 0.92 0.62 0.75 -0.58 46 37 149 +1
30JUL26 20.00 P 1.06 1.06 0.99 1.07 -0.67 47 6 150 0
30JUL26 21.00 P 1.75 1.79 1.75 1.83 -0.81 50 3 128 +3
30JUL26 22.00 P 3.04 3.09 3.04 2.74 -0.86 56 3 69 +3
30JUL26 23.00 P 0.00 0.00 0.00 3.67 -0.93 59 0 71 0
30JUL26 24.00 P 5.10 5.10 5.10 4.66 -0.94 68 2 73 -2
30JUL26 25.00 P 0.00 0.00 0.00 5.66 -0.97 77 0 89 0
30JUL26 26.00 P 0.00 0.00 0.00 6.66 -0.96 87 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.67 -0.94 98 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.67 -0.95 107 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.65 -0.97 108 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.67 -0.97 123 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.61 -0.99 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.66 -0.94 133 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.61 -0.99 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.61 -0.99 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 95 0
28AUG26 15.00 P 0.09 0.09 0.08 0.05 -0.05 45 2 104 -2
28AUG26 15.50 P 0.15 0.15 0.11 0.09 -0.07 45 9 204 -3
28AUG26 16.00 P 0.15 0.15 0.15 0.13 -0.11 44 1 717 0
28AUG26 16.50 P 0.26 0.28 0.19 0.20 -0.16 44 34 184 +15
28AUG26 17.00 P 0.36 0.37 0.29 0.30 -0.19 45 56 175 +10
28AUG26 17.50 P 0.50 0.52 0.36 0.42 -0.24 45 74 114 +55
28AUG26 18.00 P 0.69 0.69 0.52 0.56 -0.32 44 78 340 +65
28AUG26 18.50 P 0.89 0.89 0.69 0.75 -0.38 44 32 266 +30
28AUG26 19.00 P 1.10 1.10 1.06 0.96 -0.47 44 22 581 0
28AUG26 19.50 P 1.43 1.43 1.11 1.23 -0.50 45 51 219 +31
28AUG26 20.00 P 1.74 1.74 1.37 1.54 -0.58 46 8 108 +4
28AUG26 21.00 P 2.12 2.12 2.12 2.23 -0.68 47 1 140 +1
28AUG26 22.00 P 3.25 3.25 2.92 3.02 -0.72 49 17 60 +9
28AUG26 23.00 P 0.00 0.00 0.00 3.88 -0.80 50 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 4.79 -0.82 52 0 9 0
28AUG26 25.00 P 5.40 5.40 5.40 5.73 -0.90 54 2 2 +2
28AUG26 26.00 P 0.00 0.00 0.00 6.66 -0.96 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.67 -0.94 60 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.67 -0.95 65 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.65 -0.97 66 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.67 -0.97 74 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.61 -0.99 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.66 -0.94 81 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 96 0
29SEP26 12.50 P 0.06 0.06 0.06 0.02 -0.01 46 1 123 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.04 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 278 0
29SEP26 14.50 P 0.15 0.15 0.15 0.10 -0.07 43 1 151 +1
29SEP26 15.00 P 0.18 0.18 0.18 0.15 -0.09 44 2 234 +2
29SEP26 15.50 P 0.29 0.29 0.24 0.22 -0.12 44 35 251 +30
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.16 44 0 332 0
29SEP26 16.50 P 0.39 0.39 0.39 0.40 -0.20 44 1 552 0
29SEP26 17.00 P 0.61 0.61 0.51 0.53 -0.23 44 12 1,053 +7
29SEP26 17.50 P 0.00 0.00 0.00 0.68 -0.27 44 0 201 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 -0.33 43 0 376 0
29SEP26 18.50 P 1.16 1.16 1.12 1.05 -0.39 43 4 195 -3
29SEP26 19.00 P 1.47 1.47 1.23 1.29 -0.44 43 2 221 0
29SEP26 19.50 P 0.00 0.00 0.00 1.55 -0.50 44 0 120 0
29SEP26 20.00 P 1.95 1.95 1.76 1.83 -0.55 44 8 122 -4
29SEP26 21.00 P 2.69 2.69 2.38 2.52 -0.49 45 4 164 -3
29SEP26 22.00 P 3.43 3.43 3.13 3.18 -0.76 43 19 76 +3
29SEP26 23.00 P 0.00 0.00 0.00 3.99 -0.84 44 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 4.85 -0.89 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 5.74 -0.93 44 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.89 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 -0.94 47 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.69 -0.93 53 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 9.67 -0.95 55 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 10.69 -0.95 61 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 11.61 -0.99 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.66 -0.94 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.61 -0.99 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.61 -0.99 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.13 -0.08 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.19 -0.09 43 0 9 0
29OCT26 15.00 P 0.30 0.30 0.30 0.26 -0.12 43 30 68 +30
29OCT26 15.50 P 0.34 0.34 0.34 0.34 -0.16 43 30 56 +30
29OCT26 16.00 P 0.00 0.00 0.00 0.45 -0.18 43 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.58 -0.20 43 0 84 0
29OCT26 17.00 P 0.79 0.79 0.79 0.72 -0.25 43 30 104 -30
29OCT26 17.50 P 0.00 0.00 0.00 0.88 -0.29 43 0 36 0
29OCT26 18.00 P 1.17 1.17 1.17 1.08 -0.34 43 25 121 0
29OCT26 18.50 P 0.00 0.00 0.00 1.28 -0.40 43 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.52 -0.44 43 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 1.79 -0.49 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.07 -0.54 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.74 -0.58 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 3.46 -0.62 45 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.17 -0.79 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.11 -0.72 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.97 -0.78 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.76 -0.91 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.73 -0.88 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 15 0
30DEC26 12.00 P 0.15 0.15 0.15 0.09 -0.04 44 1 95 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.09 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.11 43 0 61 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.13 43 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.17 43 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 -0.18 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.20 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.24 43 0 97 0
30DEC26 17.00 P 1.02 1.02 1.02 1.06 -0.27 43 4 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.31 43 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.35 43 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.68 -0.38 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 1.94 -0.41 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 -0.46 43 0 391 0
30DEC26 20.00 P 2.62 2.62 2.62 2.49 -0.49 43 2 396 +2
30DEC26 21.00 P 3.25 3.25 3.25 3.13 -0.53 43 1 192 0
30DEC26 22.00 P 0.00 0.00 0.00 3.83 -0.58 44 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 4.58 -0.63 44 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.28 -0.78 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.11 -0.81 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.87 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.84 -0.90 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.77 -0.90 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.67 -0.95 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.69 -0.95 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.72 -0.88 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.66 -0.94 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.61 -0.99 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.61 -0.99 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.09 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.12 43 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.13 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.15 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.16 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 -0.19 43 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.09 -0.21 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 -0.23 43 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.43 -0.27 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 -0.29 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.33 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 -0.36 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.36 -0.41 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 2.63 -0.42 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 2.91 -0.46 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 -0.52 42 0 286 0
30MAR27 22.00 P 4.17 4.17 4.17 4.22 -0.55 43 15 32 +15
30MAR27 23.00 P 0.00 0.00 0.00 4.93 -0.61 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.74 -0.61 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.45 -0.74 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 -0.79 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.17 -0.77 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.98 -0.83 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.88 -0.86 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.77 -0.89 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.74 -0.89 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.76 -0.84 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.70 -0.90 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.62 -0.98 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.12 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 -0.16 43 0 4 0
29JUN27 14.00 P 0.85 0.85 0.85 0.87 -0.16 43 4 59 +4
29JUN27 14.50 P 0.00 0.00 0.00 1.03 -0.17 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.19 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 -0.23 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 -0.29 42 0 3 0
29JUN27 16.50 P 1.82 1.82 1.82 1.71 -0.28 42 6 2 -6
29JUN27 17.00 P 2.02 2.02 2.02 1.92 -0.32 42 6 5 -3
29JUN27 17.50 P 0.00 0.00 0.00 2.15 -0.33 42 0 1 0
29JUN27 18.00 P 2.49 2.49 2.49 2.39 -0.36 42 1 8 -1
29JUN27 18.50 P 0.00 0.00 0.00 2.64 -0.39 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.90 -0.41 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.18 -0.42 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.47 -0.45 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.09 -0.48 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.76 -0.51 42 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.46 -0.55 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.13 -0.66 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.88 -0.68 40 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 7.69 -0.70 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.50 -0.74 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.45 -0.66 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 -0.80 42 0 0 0
TOTAL PUT 1,084 21,614 +388
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$ 8.950
30JUL26 6.00 C 0.00 0.00 0.00 2.99 +0.14 121 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.74 +0.14 111 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.49 +0.14 100 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.21 +0.11 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.96 +0.12 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.71 +0.06 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 +0.15 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.25 +0.13 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.01 +0.12 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 +0.09 47 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.58 +0.07 43 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.41 +0.08 42 0 26 0
30JUL26 9.00 C 0.31 0.31 0.31 0.28 +0.05 42 15 124 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.19 +0.04 44 0 155 0
30JUL26 9.50 C 0.14 0.16 0.14 0.12 +0.03 44 6 243 +6
30JUL26 9.75 C 0.08 0.08 0.08 0.07 +0.02 44 1 273 +1
30JUL26 10.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 36 0
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 43 15 88 -15
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 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 80 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 95 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.99 +0.14 74 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.74 +0.13 67 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.49 +0.14 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.21 +0.11 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.96 +0.12 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.50 +0.09 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.28 +0.07 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.09 +0.09 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.74 +0.08 43 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.58 +0.06 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.36 +0.03 42 0 46 0
28AUG26 9.50 C 0.00 0.00 0.00 0.28 +0.03 42 0 5 0
28AUG26 9.75 C 0.00 0.00 0.00 0.22 +0.03 43 0 19 0
28AUG26 10.00 C 0.17 0.17 0.17 0.17 +0.03 44 1 53 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 45 0
28AUG26 12.00 C 0.01 0.08 0.01 0.02 +0.01 47 955 546 -426
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.21 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.99 +0.13 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.74 +0.10 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 +0.09 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 +0.09 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 +0.03 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.13 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 +0.09 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 +0.07 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 +0.07 38 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 +0.06 38 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.04 39 0 105 0
29SEP26 9.50 C 0.42 0.42 0.42 0.38 +0.03 39 15 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.02 39 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 39 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 40 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.99 +0.12 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.74 +0.10 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.49 +0.09 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.24 +0.09 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.61 +0.10 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.41 +0.09 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.21 +0.07 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.05 +0.06 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 +0.07 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.78 +0.07 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.47 +0.04 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.40 +0.03 38 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 0.00 38 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 3.22 +0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.99 +0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 +0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 +0.09 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 +0.07 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.06 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 +0.08 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.11 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.05 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.04 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.03 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 +0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.05 38 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.04 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 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 3.04 +0.10 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.80 +0.06 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.60 +0.07 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 +0.06 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.22 +0.07 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.06 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.88 +0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 +0.11 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 +0.10 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.09 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 +0.05 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.98 +0.02 36 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.91 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.03 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 +0.04 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.17 +0.13 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.98 +0.14 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 +0.07 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 +0.13 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.42 +0.12 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.25 +0.12 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.09 +0.11 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.95 +0.11 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 +0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.07 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 +0.06 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.13 +0.06 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 +0.05 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.06 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 +0.03 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.01 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 4 0
TOTAL CALL 1,008 4,208 -418
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 43 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.02 42 0 70 0
30JUL26 8.50 P 0.11 0.11 0.11 0.12 -0.03 43 1 97 +1
30JUL26 8.75 P 0.00 0.00 0.00 0.20 -0.05 42 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 -0.06 42 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.66 -0.05 44 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.86 -0.09 43 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.08 -0.09 43 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.55 -0.11 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.05 -0.13 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.55 -0.13 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.10 -0.08 99 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.61 -0.06 113 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.11 -0.07 123 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.61 -0.07 133 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.11 -0.07 142 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.60 -0.08 145 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.09 -0.09 148 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.61 -0.07 165 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.10 -0.08 168 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.12 -0.02 42 0 32 0
28AUG26 8.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 86 0
28AUG26 8.25 P 0.26 0.26 0.24 0.26 -0.04 42 60 162 +60
28AUG26 8.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 333 0
28AUG26 8.75 P 0.00 0.00 0.00 0.48 -0.05 43 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.62 -0.06 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.78 -0.07 44 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 0.96 -0.04 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.12 -0.11 43 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.36 -0.08 47 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.80 -0.09 50 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.27 -0.10 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.76 -0.08 60 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.27 -0.08 69 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.77 -0.05 75 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.26 -0.04 80 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.75 -0.07 83 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.25 -0.06 89 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.75 -0.10 94 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.21 -0.13 89 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.71 -0.08 93 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.21 -0.08 98 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.02 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.03 39 0 28 0
29SEP26 8.00 P 0.30 0.30 0.30 0.27 -0.04 39 3 19 -3
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.05 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.05 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.06 40 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.07 40 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.88 -0.08 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.08 39 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.24 -0.09 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.10 42 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 -0.10 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.09 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 -0.11 50 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 -0.10 55 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.09 60 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.28 -0.07 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 -0.06 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.25 -0.06 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 -0.10 73 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 -0.13 69 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.71 -0.08 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 -0.13 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.03 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.19 -0.04 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 -0.04 38 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.54 -0.07 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.07 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.31 -0.06 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.49 -0.09 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.90 -0.11 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.35 -0.08 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.79 -0.11 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.28 -0.11 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.03 39 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 -0.04 39 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.05 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.07 39 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.06 40 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.09 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 -0.09 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.45 -0.06 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 -0.11 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 -0.12 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.90 -0.08 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.08 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.08 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 -0.08 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.78 -0.08 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.27 -0.08 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 -0.10 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 -0.13 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.71 -0.08 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.21 -0.13 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.04 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.04 38 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 -0.05 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 -0.05 38 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 1.02 -0.04 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.04 39 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.43 -0.09 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.08 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.78 -0.10 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.15 -0.10 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.53 -0.12 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.94 -0.12 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 -0.12 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.87 -0.07 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.32 -0.08 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.79 -0.09 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 -0.08 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 -0.07 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.25 -0.10 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.75 -0.09 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.21 -0.13 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.02 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.03 39 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.02 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.03 39 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 -0.04 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.04 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 -0.04 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.09 -0.04 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.22 -0.04 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.37 -0.04 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.52 -0.05 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 -0.06 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 -0.07 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.99 -0.08 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.34 -0.06 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.70 -0.11 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.11 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 -0.10 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.93 -0.11 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.37 -0.12 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.80 -0.13 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.28 -0.11 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.78 -0.10 43 0 0 0
TOTAL PUT 64 3,644 +58
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$ 39.840
30JUL26 31.00 C 0.00 0.00 0.00 9.04 - 84 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 8.02 +0.01 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.20 +0.11 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.25 0.00 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.20 -0.19 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.38 -0.19 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.63 -0.20 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.96 -0.19 61 0 0 0
30JUL26 39.00 C 2.42 2.42 2.42 2.42 -0.11 63 20 28 +20
30JUL26 40.00 C 1.50 2.31 1.40 1.91 -0.10 63 65 181 +31
30JUL26 41.00 C 1.15 1.87 1.12 1.48 -0.07 63 188 140 +12
30JUL26 42.00 C 1.01 1.46 1.01 1.08 -0.16 61 63 748 +1
30JUL26 43.00 C 0.86 0.86 0.86 0.83 -0.11 62 2 88 0
30JUL26 44.00 C 0.58 0.65 0.58 0.61 -0.11 62 39 332 +5
30JUL26 45.00 C 0.44 0.70 0.44 0.44 -0.09 62 91 614 -45
30JUL26 46.00 C 0.34 0.34 0.34 0.31 -0.07 62 6 42 -6
30JUL26 47.00 C 0.37 0.37 0.37 0.21 -0.06 61 5 156 -5
30JUL26 48.00 C 0.18 0.28 0.18 0.15 -0.04 62 34 82 +27
30JUL26 49.00 C 0.17 0.17 0.17 0.10 -0.03 62 105 395 -105
30JUL26 50.00 C 0.13 0.17 0.13 0.07 -0.02 62 103 1,765 -16
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 249 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 277 0
30JUL26 57.50 C 0.05 0.05 0.05 0.01 0.00 71 4 527 -4
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 223 0
30JUL26 70.00 C 0.04 0.04 0.04 0.01 0.00 104 2 709 -2
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 140 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 160 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 164 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 171 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 175 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 775 0
28AUG26 31.00 C 0.00 0.00 0.00 9.33 - 60 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 8.54 0.00 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.76 +0.03 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.00 -0.13 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.38 -0.03 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.61 -0.12 62 0 0 0
28AUG26 37.00 C 4.48 4.48 4.48 4.99 -0.11 62 15 15 +15
28AUG26 38.00 C 3.79 4.57 3.79 4.42 -0.10 62 17 25 +15
28AUG26 39.00 C 3.59 3.82 3.59 3.89 -0.05 62 77 92 +77
28AUG26 40.00 C 2.96 3.36 2.96 3.47 -0.01 63 20 169 +20
28AUG26 41.00 C 2.60 2.97 2.60 3.06 +0.01 64 10 157 +8
28AUG26 42.00 C 2.28 2.60 2.28 2.67 -0.01 64 55 161 +10
28AUG26 43.00 C 0.00 0.00 0.00 2.32 -0.03 64 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 2.00 -0.06 64 0 60 0
28AUG26 45.00 C 1.71 1.71 1.71 1.72 -0.06 63 3 52 +3
28AUG26 46.00 C 0.00 0.00 0.00 1.47 -0.05 63 0 27 0
28AUG26 47.00 C 0.00 0.00 0.00 1.26 -0.04 63 0 174 0
28AUG26 48.00 C 1.37 1.37 1.37 1.07 -0.04 63 20 178 0
28AUG26 49.00 C 0.00 0.00 0.00 0.91 -0.03 63 0 58 0
28AUG26 50.00 C 0.94 0.95 0.94 0.77 -0.03 63 52 379 +52
28AUG26 52.50 C 0.65 0.65 0.65 0.50 -0.02 63 4 173 +4
28AUG26 55.00 C 0.00 0.00 0.00 0.32 -0.01 63 0 193 0
28AUG26 57.50 C 0.00 0.00 0.00 0.20 -0.01 63 0 164 0
28AUG26 60.00 C 0.25 0.28 0.23 0.13 0.00 63 540 1,005 +525
28AUG26 62.50 C 0.00 0.00 0.00 0.08 0.00 63 0 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 0.00 63 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 0.00 63 0 151 0
28AUG26 70.00 C 0.15 0.15 0.15 0.02 0.00 64 2 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.17 +0.01 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.02 -0.05 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.07 -0.10 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.06 -0.19 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.38 +0.12 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.37 +0.01 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.37 -0.06 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.58 +0.04 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.60 -0.07 61 0 0 0
29SEP26 30.00 C 10.46 10.46 10.45 11.00 -0.24 67 25 27 +25
29SEP26 31.00 C 0.00 0.00 0.00 9.95 -0.05 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.09 -0.15 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.45 -0.06 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.92 +0.19 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.04 -0.24 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 6.60 -0.06 62 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.01 -0.07 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 5.44 +0.01 61 0 17 0
29SEP26 39.00 C 4.76 5.03 4.76 4.94 +0.05 61 45 150 +45
29SEP26 40.00 C 4.70 4.93 4.55 4.24 -0.30 58 83 203 +63
29SEP26 41.00 C 3.64 4.50 3.64 4.02 -0.14 61 45 90 +45
29SEP26 42.00 C 3.65 4.06 3.65 3.61 -0.18 61 32 241 +30
29SEP26 43.00 C 0.00 0.00 0.00 3.24 -0.23 61 0 138 0
29SEP26 44.00 C 3.45 3.45 3.45 2.90 -0.23 60 5 256 +5
29SEP26 45.00 C 0.00 0.00 0.00 2.59 -0.22 60 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 2.31 -0.21 60 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 -0.20 60 0 97 0
29SEP26 48.00 C 0.00 0.00 0.00 1.83 -0.19 60 0 436 0
29SEP26 49.00 C 1.81 1.81 1.81 1.63 -0.18 60 1 395 +1
29SEP26 50.00 C 1.97 1.97 1.97 1.44 -0.17 60 228 283 +181
29SEP26 52.50 C 1.53 1.53 1.53 1.06 -0.15 60 15 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 -0.13 60 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.10 60 0 1,648 0
29SEP26 60.00 C 0.76 0.83 0.76 0.41 -0.08 60 30 1,585 -30
29SEP26 62.50 C 0.62 0.62 0.62 0.29 -0.07 60 30 962 -2
29SEP26 65.00 C 0.49 0.57 0.49 0.21 -0.05 60 90 618 +60
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.04 60 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.03 60 0 404 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 60 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 40 0
29SEP26 85.00 C 0.16 0.16 0.15 0.01 -0.01 58 22 230 -13
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 1,278 0
29SEP26 100.00 C 0.08 0.08 0.08 0.01 0.00 69 5 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 72 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 75 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 416 0
29OCT26 31.00 C 0.00 0.00 0.00 10.63 - 63 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 9.80 +0.07 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.05 +0.02 60 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.66 +0.27 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.85 +0.07 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.19 -0.02 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.77 +0.08 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.22 -0.01 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.75 -0.04 61 0 45 0
29OCT26 40.00 C 0.00 0.00 0.00 5.35 -0.02 62 0 163 0
29OCT26 41.00 C 5.29 5.29 5.29 4.92 -0.08 62 9 90 0
29OCT26 42.00 C 0.00 0.00 0.00 4.59 -0.05 62 0 138 0
29OCT26 43.00 C 0.00 0.00 0.00 4.21 -0.09 62 0 135 0
29OCT26 44.00 C 4.03 4.11 3.83 3.86 -0.12 62 135 340 +120
29OCT26 45.00 C 3.75 4.01 3.53 3.51 -0.15 62 323 681 +323
29OCT26 46.00 C 0.00 0.00 0.00 3.24 -0.12 62 0 329 0
29OCT26 47.00 C 0.00 0.00 0.00 2.96 -0.11 62 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 2.71 -0.10 62 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 2.47 -0.03 62 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 2.19 -0.09 61 0 84 0
29OCT26 52.50 C 0.00 0.00 0.00 1.74 -0.08 61 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.37 -0.07 61 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.08 -0.06 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.85 -0.05 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.67 -0.04 61 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.52 -0.04 61 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.41 -0.03 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.33 -0.03 61 0 651 0
29OCT26 72.50 C 0.68 0.68 0.68 0.26 -0.02 61 388 388 +388
30DEC26 31.00 C 0.00 0.00 0.00 11.33 - 58 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 10.70 -0.06 59 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.11 -0.03 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.59 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.20 +0.19 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.50 +0.04 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.20 +0.21 62 0 0 0
30DEC26 38.00 C 7.53 7.53 7.53 7.69 +0.16 62 2 2 +2
30DEC26 39.00 C 0.00 0.00 0.00 7.17 +0.05 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.78 -0.04 62 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.41 +0.03 62 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 0.00 62 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 5.72 -0.03 62 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -0.11 62 0 366 0
30DEC26 45.00 C 4.87 4.87 4.87 5.03 -0.10 62 30 30 +15
30DEC26 46.00 C 4.60 4.78 4.60 4.71 -0.10 62 60 105 +30
30DEC26 47.00 C 0.00 0.00 0.00 4.42 -0.09 62 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 -0.09 62 0 45 0
30DEC26 49.00 C 3.93 3.93 3.93 3.88 -0.09 62 15 165 +15
30DEC26 50.00 C 4.06 4.33 4.06 3.63 -0.09 62 200 364 +100
30DEC26 52.50 C 0.00 0.00 0.00 3.08 -0.07 62 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 2.61 -0.07 62 0 1,565 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.06 62 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.87 -0.05 62 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 1.58 -0.05 62 0 936 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 -0.04 62 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 -0.04 61 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.03 61 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.03 61 0 299 0
30DEC26 75.00 C 0.00 0.00 0.00 0.69 -0.02 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.58 -0.02 61 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.49 -0.02 61 0 125 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.02 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.02 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.02 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.01 61 0 333 0
30DEC26 92.50 C 0.00 0.00 0.00 0.22 -0.01 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.19 -0.01 61 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.16 -0.01 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 0.00 61 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 0.00 61 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 -0.01 61 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 0.00 62 0 85 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 0.00 62 0 272 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 0.00 62 0 416 0
30MAR27 31.00 C 0.00 0.00 0.00 12.47 - 57 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.89 -0.12 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.42 -0.03 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.99 +0.07 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.49 +0.07 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.94 -0.01 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.56 -0.04 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.14 +0.07 60 0 0 0
30MAR27 39.00 C 7.88 8.45 7.88 8.77 +0.07 61 62 62 +62
30MAR27 40.00 C 7.98 8.79 7.98 8.40 +0.11 61 120 123 +120
30MAR27 41.00 C 7.51 8.17 7.51 8.04 +0.10 61 60 60 +60
30MAR27 42.00 C 7.29 7.29 7.29 7.71 +0.04 62 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 7.37 +0.05 62 0 1 0
30MAR27 44.00 C 7.06 7.06 7.06 7.07 +0.02 62 15 15 +15
30MAR27 45.00 C 0.00 0.00 0.00 6.74 -0.02 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.42 -0.01 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 -0.17 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -0.01 62 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.54 -0.01 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.28 -0.01 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 4.68 0.00 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 0.00 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.67 +0.01 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.25 +0.01 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.88 +0.01 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.56 +0.02 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.27 +0.01 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.02 +0.02 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.79 +0.01 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.60 +0.02 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.42 +0.01 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.27 +0.06 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 +0.05 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.01 +0.05 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.90 +0.04 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.80 +0.01 61 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.72 +0.01 61 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 +0.01 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.58 +0.01 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.52 +0.01 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.46 +0.01 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.42 +0.02 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.38 +0.02 61 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 +0.02 61 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.30 0.00 61 0 16 0
29JUN27 31.00 C 13.51 13.81 13.51 13.60 - 61 3 3 -
29JUN27 32.00 C 0.00 0.00 0.00 13.08 -0.06 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.56 -0.06 61 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.07 -0.07 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.57 -0.10 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.13 -0.16 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.78 -0.10 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.37 -0.11 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.00 -0.10 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 9.48 -0.26 61 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.34 -0.06 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.98 -0.10 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.67 -0.10 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 8.31 -0.09 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.99 -0.08 63 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 7.70 -0.08 63 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.40 -0.08 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.11 -0.08 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.81 -0.08 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.53 -0.07 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 5.96 -0.06 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.39 -0.06 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.89 -0.05 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.45 -0.06 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.03 -0.05 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.67 -0.04 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.35 -0.05 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.04 -0.04 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.76 -0.04 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.54 -0.03 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.32 -0.03 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.10 -0.03 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.93 -0.02 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.78 -0.02 62 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.63 -0.02 62 0 62 0
TOTAL CALL 3,635 61,734 +2,317
30JUL26 31.00 P 0.12 0.12 0.12 0.03 - 62 47 47 -
30JUL26 32.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 352 0
30JUL26 33.00 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
30JUL26 34.00 P 0.29 0.29 0.29 0.20 -0.02 62 30 210 +30
30JUL26 35.00 P 0.50 0.50 0.40 0.33 -0.03 62 11 403 +11
30JUL26 36.00 P 0.62 0.62 0.56 0.52 -0.03 62 762 661 +381
30JUL26 37.00 P 1.18 1.18 1.12 0.75 -0.05 61 50 85 -50
30JUL26 38.00 P 1.22 1.53 1.14 1.05 -0.08 60 62 256 +5
30JUL26 39.00 P 1.79 1.79 1.50 1.51 -0.02 62 95 320 +22
30JUL26 40.00 P 2.08 2.20 2.06 1.93 -0.08 59 27 405 +25
30JUL26 41.00 P 2.90 2.90 2.20 2.51 -0.07 60 18 225 0
30JUL26 42.00 P 2.79 2.79 2.68 3.30 +0.12 64 56 590 +56
30JUL26 43.00 P 0.00 0.00 0.00 3.93 +0.04 61 0 92 0
30JUL26 44.00 P 0.00 0.00 0.00 4.71 +0.06 61 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 5.54 +0.07 61 0 114 0
30JUL26 46.00 P 0.00 0.00 0.00 6.42 +0.09 61 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 7.31 -0.13 60 0 136 0
30JUL26 48.00 P 0.00 0.00 0.00 8.27 +0.01 61 0 349 0
30JUL26 49.00 P 10.35 10.35 9.50 9.22 +0.02 61 3 723 0
30JUL26 50.00 P 0.00 0.00 0.00 10.30 +0.14 75 0 450 0
30JUL26 52.50 P 0.00 0.00 0.00 12.66 +0.07 0 0 398 0
30JUL26 55.00 P 0.00 0.00 0.00 15.16 +0.16 0 0 577 0
30JUL26 57.50 P 17.66 17.66 17.66 17.75 +0.25 102 1 458 0
30JUL26 60.00 P 21.00 21.00 20.57 20.19 +0.19 99 7 136 -2
30JUL26 62.50 P 0.00 0.00 0.00 22.66 +0.02 0 0 121 0
30JUL26 65.00 P 0.00 0.00 0.00 25.16 +0.10 0 0 939 0
30JUL26 67.50 P 28.28 28.28 28.28 27.66 +0.16 0 1 231 +1
30JUL26 70.00 P 31.00 31.00 31.00 30.24 +0.15 143 1 46 +1
30JUL26 72.50 P 0.00 0.00 0.00 32.78 +0.12 157 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 35.16 +0.14 0 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 37.66 +0.01 0 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 40.16 +0.15 0 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 42.72 +0.05 171 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 45.22 +0.05 177 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 47.66 +0.14 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 50.16 +0.01 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 52.66 0.00 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 55.16 0.00 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 57.68 +0.02 189 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 60.16 +0.01 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 62.66 +0.02 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 65.16 +0.02 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 67.68 +0.18 206 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 70.16 +0.02 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 72.66 +0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.43 - 62 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.58 -0.01 62 0 20 0
28AUG26 33.00 P 0.00 0.00 0.00 0.78 +0.02 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.01 +0.02 62 0 2 0
28AUG26 35.00 P 1.08 1.08 1.08 1.28 +0.02 62 20 30 +20
28AUG26 36.00 P 1.65 1.65 1.57 1.61 +0.04 61 37 39 +37
28AUG26 37.00 P 0.00 0.00 0.00 1.97 +0.03 61 0 50 0
28AUG26 38.00 P 2.69 2.69 2.69 2.38 +0.01 61 40 124 -40
28AUG26 39.00 P 3.07 3.20 2.90 2.85 -0.01 61 101 126 +86
28AUG26 40.00 P 3.40 3.40 3.39 3.39 0.00 61 4 65 -2
28AUG26 41.00 P 0.00 0.00 0.00 3.96 -0.02 61 0 107 0
28AUG26 42.00 P 4.89 4.89 4.89 4.66 +0.05 63 7 109 +2
28AUG26 43.00 P 5.07 5.07 5.07 5.23 -0.03 62 11 466 0
28AUG26 44.00 P 0.00 0.00 0.00 6.15 +0.28 66 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.83 +0.04 65 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 7.61 +0.05 66 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.19 -0.18 61 0 121 0
28AUG26 48.00 P 8.96 8.96 8.96 9.00 -0.13 61 25 95 -9
28AUG26 49.00 P 0.00 0.00 0.00 9.94 -0.14 63 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.63 -0.24 58 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 13.19 -0.02 68 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 15.51 -0.03 69 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.78 0.00 64 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 20.42 +0.25 78 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 22.71 -0.03 69 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 25.16 -0.06 0 0 58 0
28AUG26 67.50 P 0.00 0.00 0.00 27.66 +0.05 0 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 30.24 +0.15 87 0 57 0
28AUG26 72.50 P 0.00 0.00 0.00 32.78 +0.12 95 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 35.18 +0.11 87 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.75 +0.10 101 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 40.18 +0.11 95 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.72 +0.05 106 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 45.22 +0.05 109 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.72 +0.15 112 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 50.22 +0.07 116 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.72 +0.06 119 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 55.25 +0.09 126 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.68 +0.02 118 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 60.25 +0.10 133 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.71 +0.07 130 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 65.21 +0.07 133 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.72 +0.16 137 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 70.22 +0.08 140 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.72 +0.16 142 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 62 0
29SEP26 26.00 P 0.28 0.28 0.28 0.21 -0.03 60 45 75 +35
29SEP26 27.00 P 0.34 0.35 0.34 0.29 -0.02 60 30 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.02 60 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.02 60 0 65 0
29SEP26 30.00 P 0.71 0.71 0.69 0.70 -0.01 60 150 615 +135
29SEP26 31.00 P 0.87 0.89 0.76 0.90 -0.02 60 270 441 +255
29SEP26 32.00 P 1.17 1.17 1.05 1.12 -0.01 60 164 464 +114
29SEP26 33.00 P 1.31 1.31 1.21 1.38 -0.01 60 60 640 +60
29SEP26 34.00 P 0.00 0.00 0.00 1.69 0.00 60 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.04 +0.02 60 0 85 0
29SEP26 36.00 P 0.00 0.00 0.00 2.40 +0.01 60 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 2.85 -0.01 60 0 242 0
29SEP26 38.00 P 3.40 3.42 3.30 3.32 +0.03 60 25 179 +23
29SEP26 39.00 P 3.79 3.82 3.79 3.84 +0.04 61 50 505 +25
29SEP26 40.00 P 0.00 0.00 0.00 4.37 0.00 61 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 4.98 +0.01 61 0 194 0
29SEP26 42.00 P 5.60 5.80 5.60 5.59 -0.01 61 3 247 +3
29SEP26 43.00 P 0.00 0.00 0.00 6.27 +0.07 62 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 6.95 -0.06 62 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 7.67 -0.03 63 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.42 -0.03 63 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 9.18 -0.04 63 0 139 0
29SEP26 48.00 P 11.00 11.00 11.00 9.95 -0.07 63 10 87 0
29SEP26 49.00 P 10.91 10.91 10.91 10.82 +0.12 64 25 65 -25
29SEP26 50.00 P 0.00 0.00 0.00 11.66 +0.01 65 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 -0.16 63 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 16.11 +0.09 69 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 18.38 +0.08 70 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 20.68 -0.01 70 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 23.04 0.00 71 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 25.42 0.00 71 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.77 -0.09 68 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 30.24 +0.02 70 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.84 +0.17 79 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 35.18 +0.06 71 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 37.75 +0.10 81 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 40.24 +0.10 83 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 42.72 +0.05 84 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.22 +0.05 87 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 47.72 +0.05 90 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 50.22 +0.07 93 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.72 +0.06 95 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.25 +0.09 100 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.72 +0.06 100 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.25 +0.10 105 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.73 +0.06 106 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.21 +0.05 107 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.72 +0.10 110 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.22 +0.08 112 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.72 +0.07 114 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.36 - 60 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 1.63 -0.01 60 0 15 0
29OCT26 33.00 P 2.07 2.07 2.07 1.93 0.00 60 8 9 +8
29OCT26 34.00 P 2.31 2.31 2.31 2.28 0.00 60 15 45 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.63 0.00 60 0 45 0
29OCT26 36.00 P 3.17 3.17 3.17 3.05 +0.01 59 15 52 +15
29OCT26 37.00 P 0.00 0.00 0.00 3.48 0.00 59 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 3.99 +0.01 60 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.52 0.00 60 0 31 0
29OCT26 40.00 P 0.00 0.00 0.00 5.09 -0.02 60 0 25 0
29OCT26 41.00 P 0.00 0.00 0.00 5.70 -0.03 61 0 46 0
29OCT26 42.00 P 0.00 0.00 0.00 6.38 +0.02 62 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.08 +0.10 63 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 7.73 +0.02 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 8.51 +0.04 64 0 400 0
29OCT26 46.00 P 9.95 9.95 9.95 9.17 +0.04 63 10 57 +10
29OCT26 47.00 P 0.00 0.00 0.00 9.97 +0.03 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.53 -0.18 62 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.55 +0.07 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 12.35 +0.05 65 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 14.44 +0.05 66 0 45 0
29OCT26 55.00 P 16.85 16.85 16.85 16.61 +0.03 67 5 26 +5
29OCT26 57.50 P 0.00 0.00 0.00 18.68 -0.18 66 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 21.10 -0.04 69 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 23.38 +0.02 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.71 -0.06 69 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 28.14 +0.02 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.45 -0.05 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.01 +0.11 75 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 - 60 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 2.57 +0.02 60 0 0 0
30DEC26 33.00 P 2.89 2.89 2.89 2.93 +0.02 60 15 36 +14
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.03 60 0 7 0
30DEC26 35.00 P 3.51 3.51 3.51 3.74 +0.03 60 15 17 +13
30DEC26 36.00 P 4.37 4.37 4.23 4.17 +0.02 60 20 20 +20
30DEC26 37.00 P 0.00 0.00 0.00 4.64 +0.01 60 0 12 0
30DEC26 38.00 P 5.30 5.30 5.25 5.15 -0.01 59 17 340 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 -0.03 60 0 289 0
30DEC26 40.00 P 6.40 6.40 6.40 6.31 -0.01 60 5 370 +5
30DEC26 41.00 P 0.00 0.00 0.00 6.94 0.00 61 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 7.63 +0.04 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 8.32 +0.06 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 9.12 +0.17 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.62 -0.07 62 0 125 0
30DEC26 46.00 P 10.95 10.95 10.95 10.47 +0.12 63 10 55 +10
30DEC26 47.00 P 0.00 0.00 0.00 11.13 0.00 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.86 -0.04 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.70 +0.02 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.50 +0.05 64 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 15.51 +0.05 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.62 +0.08 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 19.75 +0.03 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 21.77 -0.17 65 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 24.18 +0.01 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.44 -0.05 69 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.75 -0.03 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.95 -0.16 68 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.47 +0.02 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.62 -0.18 67 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 38.30 +0.12 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.60 +0.03 72 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 43.10 +0.13 74 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 45.55 +0.16 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.97 +0.15 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 50.42 +0.15 76 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.87 +0.15 77 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 55.33 +0.15 78 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.80 +0.14 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.25 +0.10 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.73 +0.06 79 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.22 +0.06 80 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.72 +0.10 82 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 70.22 +0.08 83 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.74 +0.09 86 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.26 - 60 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.63 +0.08 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.04 +0.09 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.49 +0.10 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.94 +0.10 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.40 +0.11 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.92 +0.08 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.44 +0.03 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.00 -0.02 59 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.60 -0.01 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 -0.02 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 -0.02 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.51 -0.06 60 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.21 -0.06 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.91 -0.07 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.73 +0.02 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.38 -0.01 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.13 -0.06 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.89 -0.05 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.66 -0.05 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.64 -0.03 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 18.69 +0.02 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.92 +0.14 65 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 23.06 +0.16 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.30 +0.18 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.43 +0.06 67 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.67 +0.04 68 0 4 0
30MAR27 70.00 P 32.22 32.22 32.22 31.94 +0.41 68 1 269 +1
30MAR27 72.50 P 35.00 35.00 35.00 34.31 +0.22 70 1 801 +1
30MAR27 75.00 P 37.33 37.33 37.33 36.61 +0.17 70 1 583 +1
30MAR27 77.50 P 0.00 0.00 0.00 38.93 +0.12 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 41.28 +0.14 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.54 +0.04 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.80 -0.02 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 48.34 +0.08 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.84 +0.24 73 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 53.22 +0.21 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.64 +0.16 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 58.07 +0.17 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.51 +0.17 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.96 +0.17 74 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 65.40 +0.15 75 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.87 +0.16 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 70.32 +0.14 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.80 +0.15 76 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 4.28 - 60 0 0 -
29JUN27 32.00 P 4.46 4.46 4.46 4.74 +0.05 60 4 4 +4
29JUN27 33.00 P 0.00 0.00 0.00 5.19 +0.04 60 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.65 +0.05 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.13 +0.06 60 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 6.66 +0.06 60 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 7.19 +0.06 59 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.72 +0.06 59 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 8.25 +0.03 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.85 +0.01 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 9.49 +0.01 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.15 +0.01 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.83 +0.02 60 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.52 +0.02 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.12 -0.07 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.83 0.00 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.56 0.00 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.31 +0.01 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.11 -0.09 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.90 -0.07 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.95 +0.07 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.99 +0.04 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.04 +0.05 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.20 +0.11 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.28 +0.06 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.46 +0.08 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.63 +0.06 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.86 +0.08 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.09 +0.06 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.34 +0.05 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.65 +0.08 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.00 +0.14 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.26 +0.08 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.59 +0.09 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.94 +0.09 70 0 0 0
TOTAL PUT 2,390 39,615 +1,321
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$ 32.460
30JUL26 18.50 C 0.00 0.00 0.00 13.98 +1.10 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 13.48 +1.10 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.98 +1.10 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.48 +1.10 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.48 +1.09 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.49 +1.10 75 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.49 +1.10 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.49 +1.10 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.49 +1.10 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.49 +1.10 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.49 +1.09 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.50 +1.09 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.51 +1.05 29 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 2.57 +0.96 30 0 892 -10
30JUL26 31.00 C 0.00 0.00 0.00 1.72 +0.81 30 0 1,284 0
30JUL26 32.00 C 0.88 1.19 0.78 1.03 +0.55 30 214 1,556 +12
30JUL26 33.00 C 0.55 0.63 0.40 0.53 +0.32 29 452 829 +364
30JUL26 34.00 C 0.26 0.32 0.19 0.26 +0.18 30 217 660 +140
30JUL26 35.00 C 0.06 0.16 0.06 0.10 +0.07 30 651 929 +62
30JUL26 36.00 C 0.08 0.08 0.08 0.04 +0.03 31 3 253 -3
30JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.02 +1.09 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.53 +1.10 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.03 +1.10 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.53 +1.10 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.53 +1.09 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.54 +1.10 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.54 +1.10 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.55 +1.00 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.64 +1.18 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.67 +1.18 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.70 +1.15 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.66 +1.00 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.77 +0.93 30 0 315 0
28AUG26 30.00 C 2.99 2.99 2.99 2.96 +0.83 30 30 544 0
28AUG26 31.00 C 0.00 0.00 0.00 2.24 +0.72 30 0 523 0
28AUG26 32.00 C 1.47 1.60 1.47 1.58 +0.53 28 45 492 0
28AUG26 33.00 C 1.03 1.20 0.95 1.14 +0.45 30 46 301 +26
28AUG26 34.00 C 0.65 0.81 0.65 0.79 +0.34 30 36 540 -3
28AUG26 35.00 C 0.44 0.56 0.44 0.52 +0.24 30 50 470 +31
28AUG26 36.00 C 0.29 0.38 0.29 0.32 +0.16 30 35 348 +31
28AUG26 37.00 C 0.20 0.20 0.20 0.19 +0.10 30 8 155 0
28AUG26 38.00 C 0.17 0.17 0.17 0.11 +0.06 30 15 292 0
28AUG26 39.00 C 0.11 0.11 0.11 0.07 +0.04 30 10 275 +10
28AUG26 40.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 14.06 +1.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.57 +1.10 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.07 +1.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.57 +1.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.58 +1.10 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 +1.10 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.72 +1.19 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.70 +1.15 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.73 +1.13 40 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.77 +1.12 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.83 +1.11 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.85 +0.96 30 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 4.02 +0.89 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 +0.77 30 0 1,089 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 +0.80 31 0 954 0
29SEP26 32.00 C 1.81 2.09 1.76 2.06 +0.66 31 125 716 +71
29SEP26 33.00 C 1.36 1.62 1.36 1.52 +0.48 30 68 458 +23
29SEP26 34.00 C 1.14 1.20 1.10 1.12 +0.37 29 43 271 +32
29SEP26 35.00 C 0.75 0.86 0.75 0.86 +0.33 30 23 1,665 +13
29SEP26 36.00 C 0.00 0.00 0.00 0.61 +0.25 30 0 200 0
29SEP26 37.00 C 0.40 0.48 0.40 0.43 +0.19 30 32 1,419 +32
29SEP26 38.00 C 0.00 0.00 0.00 0.29 +0.13 30 0 198 0
29SEP26 39.00 C 0.25 0.27 0.25 0.20 +0.10 30 19 190 +19
29SEP26 40.00 C 0.18 0.21 0.18 0.13 +0.06 30 4 277 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 528 0
29SEP26 43.00 C 0.12 0.12 0.12 0.04 +0.02 31 4 327 +4
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.06 +1.09 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.57 +1.10 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.07 +1.10 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.57 +1.10 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.58 +1.10 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.59 +1.09 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.72 +1.18 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.71 +1.14 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.75 +1.12 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.81 +1.10 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.89 +1.10 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.93 +0.94 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.13 +0.87 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 3.41 +0.77 30 0 190 0
29OCT26 31.00 C 2.87 2.91 2.87 2.76 +0.74 30 45 308 +30
29OCT26 32.00 C 0.00 0.00 0.00 2.24 +0.64 30 0 138 0
29OCT26 33.00 C 1.77 1.77 1.77 1.71 +0.47 29 15 181 0
29OCT26 34.00 C 0.00 0.00 0.00 1.35 +0.42 30 0 187 0
29OCT26 35.00 C 0.94 0.94 0.94 1.07 +0.35 31 1 54 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.82 +0.30 31 0 15 0
29OCT26 37.00 C 0.65 0.65 0.65 0.61 +0.23 30 15 15 +14
29OCT26 38.00 C 0.00 0.00 0.00 0.46 +0.18 30 0 18 0
29OCT26 39.00 C 0.40 0.40 0.40 0.33 +0.13 30 17 50 +17
29OCT26 40.00 C 0.33 0.33 0.33 0.24 +0.10 30 15 75 +15
29OCT26 41.00 C 0.22 0.22 0.22 0.17 +0.07 30 45 145 +45
29OCT26 42.00 C 0.17 0.18 0.17 0.13 +0.06 31 61 360 +61
29OCT26 43.00 C 0.14 0.14 0.14 0.09 +0.04 30 16 16 +16
29OCT26 44.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.06 +1.09 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.57 +1.10 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.07 +1.10 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.57 +1.09 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.58 +1.09 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 +1.09 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 +1.21 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.72 +1.01 35 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 7.77 +1.02 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.89 +1.00 33 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.08 +1.04 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.21 +0.89 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.50 +0.82 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.86 +0.76 31 0 15 0
30DEC26 31.00 C 2.99 3.37 2.99 3.26 +0.70 30 30 97 +15
30DEC26 32.00 C 2.76 2.76 2.76 2.76 +0.61 31 2 112 +2
30DEC26 33.00 C 0.00 0.00 0.00 2.28 +0.50 30 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.90 +0.43 30 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.58 +0.35 30 0 87 0
30DEC26 36.00 C 1.41 1.41 1.41 1.31 +0.32 31 1 316 0
30DEC26 37.00 C 0.00 0.00 0.00 1.10 +0.30 31 0 229 0
30DEC26 38.00 C 0.84 0.84 0.84 0.92 +0.28 31 18 315 0
30DEC26 39.00 C 0.76 0.76 0.76 0.75 +0.24 31 4 42 +4
30DEC26 40.00 C 0.62 0.66 0.62 0.61 +0.20 31 5 46 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.48 +0.17 31 0 69 0
30DEC26 42.00 C 0.43 0.43 0.43 0.39 +0.14 31 1 90 0
30DEC26 43.00 C 0.41 0.42 0.41 0.31 +0.12 31 47 360 +43
30DEC26 44.00 C 0.00 0.00 0.00 0.25 +0.10 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 +0.07 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 47 0
30DEC26 50.00 C 0.15 0.15 0.15 0.06 +0.03 31 10 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.07 +1.10 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.57 +1.10 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.07 +1.09 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.58 +1.09 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.60 +1.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.64 +1.07 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.75 +1.09 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.81 +1.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.97 +0.99 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.17 +0.95 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 +0.88 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.75 +0.85 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.11 +0.80 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.52 +0.73 31 0 364 0
30MAR27 31.00 C 3.82 3.82 3.82 4.00 +0.72 31 2 267 0
30MAR27 32.00 C 0.00 0.00 0.00 3.49 +0.62 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 3.06 +0.55 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.67 +0.49 31 11 28 -11
30MAR27 35.00 C 0.00 0.00 0.00 2.34 +0.42 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 2.04 +0.41 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.78 +0.37 31 2 35 -2
30MAR27 38.00 C 0.00 0.00 0.00 1.56 +0.37 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 +0.33 32 0 36 0
30MAR27 40.00 C 1.05 1.05 1.05 1.16 +0.30 31 2 90 +2
30MAR27 41.00 C 0.00 0.00 0.00 0.99 +0.26 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.21 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.70 +0.18 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.61 +0.19 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 +0.16 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.44 +0.14 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 +0.13 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 +0.10 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 +0.09 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.08 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 14.08 +1.10 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.59 +1.09 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.10 +1.08 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.62 +1.07 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.69 +1.06 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.80 +1.03 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.95 +1.00 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.15 +0.98 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.38 +0.94 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.66 +0.90 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.00 +0.89 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.35 +0.82 32 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.77 +0.94 32 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.21 +0.87 32 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.57 +0.69 30 0 68 0
29JUN27 32.00 C 0.00 0.00 0.00 4.24 +0.77 32 0 94 0
29JUN27 33.00 C 0.00 0.00 0.00 3.70 +0.61 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 3.31 +0.56 31 11 15 +11
29JUN27 35.00 C 0.00 0.00 0.00 2.97 +0.53 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.64 +0.47 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.37 +0.47 31 2 2 +1
29JUN27 38.00 C 0.00 0.00 0.00 2.10 +0.40 31 0 8 0
29JUN27 39.00 C 1.84 1.84 1.84 1.88 +0.35 31 2 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.66 +0.31 31 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.51 +0.32 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.35 +0.31 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.19 +0.27 32 0 7 0
29JUN27 44.00 C 0.98 0.98 0.98 1.05 +0.25 32 38 50 +38
29JUN27 45.00 C 0.94 1.00 0.94 0.93 +0.21 32 70 149 +69
TOTAL CALL 2,618 30,625 +1,230
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 947 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 672 0
30JUL26 29.00 P 0.06 0.06 0.04 0.02 -0.05 30 10 993 -10
30JUL26 30.00 P 0.14 0.14 0.08 0.08 -0.14 30 40 2,154 -32
30JUL26 31.00 P 0.31 0.31 0.20 0.23 -0.32 30 837 1,416 +488
30JUL26 32.00 P 0.68 0.72 0.45 0.54 -0.57 30 707 617 +10
30JUL26 33.00 P 1.30 1.32 0.88 1.05 -0.76 30 112 448 -49
30JUL26 34.00 P 2.00 2.20 2.00 1.76 -0.93 30 3 698 0
30JUL26 35.00 P 0.00 0.00 0.00 2.61 -1.03 29 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 3.55 -1.09 29 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 4.54 -1.10 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.54 -1.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.54 -1.10 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.54 -1.10 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.54 -1.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.54 -1.10 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.54 -1.10 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.54 -1.10 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.54 -1.10 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.54 -1.10 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.54 -1.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.54 -1.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 369 0
28AUG26 27.00 P 0.10 0.10 0.10 0.05 -0.05 31 1 406 0
28AUG26 28.00 P 0.19 0.19 0.19 0.10 -0.10 30 1 268 -1
28AUG26 29.00 P 0.28 0.28 0.28 0.22 -0.17 30 21 841 0
28AUG26 30.00 P 0.47 0.48 0.40 0.40 -0.28 30 72 1,266 -8
28AUG26 31.00 P 0.74 0.79 0.65 0.69 -0.39 30 45 299 +19
28AUG26 32.00 P 1.28 1.28 1.00 1.09 -0.52 30 137 429 +88
28AUG26 33.00 P 1.73 1.73 1.53 1.59 -0.66 30 60 296 +45
28AUG26 34.00 P 0.00 0.00 0.00 2.20 -0.79 29 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 2.92 -0.90 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.76 -0.96 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.65 -1.01 30 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 5.58 -1.06 30 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 6.56 -1.08 31 0 0 0
28AUG26 40.00 P 7.80 7.80 7.80 7.54 -1.10 0 6 6 +6
28AUG26 41.00 P 0.00 0.00 0.00 8.54 -1.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.54 -1.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.54 -1.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.54 -1.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.54 -1.10 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.54 -1.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.05 30 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.08 30 0 318 0
29SEP26 27.00 P 0.34 0.34 0.31 0.23 -0.13 30 30 136 +5
29SEP26 28.00 P 0.48 0.48 0.48 0.39 -0.20 30 10 231 -10
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.28 30 0 726 0
29SEP26 30.00 P 1.08 1.08 0.91 0.93 -0.38 30 26 1,002 0
29SEP26 31.00 P 1.27 1.37 1.23 1.33 -0.48 30 121 962 +46
29SEP26 32.00 P 1.97 1.97 1.73 1.80 -0.59 30 96 665 +40
29SEP26 33.00 P 2.57 2.57 2.32 2.39 -0.66 30 115 1,870 +75
29SEP26 34.00 P 0.00 0.00 0.00 3.11 -0.67 31 0 231 0
29SEP26 35.00 P 3.67 3.69 3.67 3.76 -0.83 30 33 1,039 +30
29SEP26 36.00 P 0.00 0.00 0.00 4.56 -0.99 30 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 5.40 -1.06 30 0 35 0
29SEP26 38.00 P 6.70 6.70 6.70 6.48 -0.92 36 3 80 -3
29SEP26 39.00 P 7.37 7.37 7.37 7.34 -1.02 35 15 182 +15
29SEP26 40.00 P 0.00 0.00 0.00 8.22 -1.10 34 0 42 0
29SEP26 41.00 P 9.28 9.28 9.28 9.18 -1.12 35 15 105 +15
29SEP26 42.00 P 0.00 0.00 0.00 10.14 -1.13 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.12 -1.12 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.10 -1.13 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.08 -1.13 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.07 -1.13 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.05 -1.05 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.03 -1.07 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.01 -1.08 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.99 -1.10 28 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.48 -1.09 38 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.96 -1.10 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.45 -1.09 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.93 -1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.42 -1.09 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.90 -1.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.07 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.38 -0.17 30 0 15 0
29OCT26 28.00 P 0.59 0.59 0.59 0.59 -0.23 30 30 45 +30
29OCT26 29.00 P 0.00 0.00 0.00 0.87 -0.30 31 0 68 0
29OCT26 30.00 P 1.20 1.20 1.20 1.20 -0.39 30 15 172 0
29OCT26 31.00 P 0.00 0.00 0.00 1.65 -0.45 31 950 1,179 +950
29OCT26 32.00 P 0.00 0.00 0.00 2.15 -0.51 31 0 90 0
29OCT26 33.00 P 2.84 2.84 2.65 2.71 -0.60 31 45 56 +26
29OCT26 34.00 P 0.00 0.00 0.00 3.36 -0.66 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 4.01 -0.78 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 4.78 -0.93 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.59 -0.99 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.55 -0.95 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.45 -0.97 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.37 -0.99 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.31 -1.03 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.27 -1.03 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.16 -1.12 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.16 -1.10 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 -0.11 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.14 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.19 31 0 121 0
30DEC26 28.00 P 1.11 1.11 1.06 1.00 -0.23 31 25 98 +20
30DEC26 29.00 P 1.33 1.33 1.33 1.34 -0.26 31 30 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.74 -0.34 32 0 188 0
30DEC26 31.00 P 2.03 2.03 2.03 2.18 -0.37 31 1 184 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.68 -0.44 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.24 -0.52 31 0 143 0
30DEC26 34.00 P 3.70 3.70 3.70 3.84 -0.61 31 3 180 +3
30DEC26 35.00 P 0.00 0.00 0.00 4.50 -0.72 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.21 -0.80 31 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.03 -0.82 31 0 59 0
30DEC26 38.00 P 7.00 7.00 7.00 6.84 -0.86 32 3 32 +1
30DEC26 39.00 P 7.80 7.80 7.80 7.70 -0.89 32 15 37 +13
30DEC26 40.00 P 0.00 0.00 0.00 8.53 -0.97 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.42 -1.01 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 -1.02 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.29 -1.00 33 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 12.19 -1.07 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.13 -1.08 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.09 -1.11 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.07 -1.06 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.05 -1.07 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.03 -1.07 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.01 -1.08 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.49 -1.08 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.97 -1.09 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.45 -1.09 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.93 -1.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.42 -1.09 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.91 -1.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 106 0
30MAR27 23.00 P 0.43 0.43 0.43 0.33 -0.08 31 38 165 +38
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.11 31 0 4,052 0
30MAR27 25.00 P 0.76 0.76 0.76 0.67 -0.14 31 20 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.18 31 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 -0.23 32 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.49 -0.23 32 0 76 0
30MAR27 29.00 P 1.71 1.71 1.71 1.86 -0.28 32 1 121 -1
30MAR27 30.00 P 0.00 0.00 0.00 2.27 -0.40 32 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.72 -0.33 31 950 1,365 +950
30MAR27 32.00 P 0.00 0.00 0.00 3.23 -0.44 31 0 446 0
30MAR27 33.00 P 3.64 3.64 3.64 3.79 -0.45 31 1 255 0
30MAR27 34.00 P 4.33 4.39 4.33 4.40 -0.54 31 16 37 +15
30MAR27 35.00 P 0.00 0.00 0.00 5.01 -0.66 31 0 100 0
30MAR27 36.00 P 5.62 5.62 5.62 5.69 -0.75 31 1 112 +1
30MAR27 37.00 P 0.00 0.00 0.00 6.44 -0.76 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.24 -0.79 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.06 -0.75 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.81 -0.86 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 9.67 -0.89 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.55 -0.91 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.44 -0.95 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.35 -0.97 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 -0.99 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.21 -1.01 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.16 -1.03 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.12 -1.04 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.08 -1.06 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.06 -1.06 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.51 -1.07 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.97 -1.09 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.45 -1.09 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.93 -1.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 -0.08 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.56 -0.13 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.77 -0.13 32 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.00 -0.17 32 0 202 0
29JUN27 26.00 P 1.42 1.42 1.34 1.27 -0.21 32 4 168 +3
29JUN27 27.00 P 0.00 0.00 0.00 1.59 -0.23 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 1.94 -0.29 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.35 -0.32 32 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.79 -0.38 32 0 100 0
29JUN27 31.00 P 3.34 3.34 3.34 3.29 -0.42 32 1 93 +1
29JUN27 32.00 P 4.00 4.00 3.84 3.82 -0.47 33 16 121 +16
29JUN27 33.00 P 0.00 0.00 0.00 4.41 -0.50 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.01 -0.57 33 0 60 0
29JUN27 35.00 P 5.87 5.87 5.84 5.68 -0.41 33 30 135 +30
29JUN27 36.00 P 0.00 0.00 0.00 6.36 -0.45 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.89 -0.66 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.62 -0.72 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.39 -0.75 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.18 -0.79 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.99 -0.83 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.84 -0.85 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.70 -0.89 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.58 -0.91 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.48 -0.93 32 0 0 0
TOTAL PUT 4,711 39,295 +2,866
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$ 8.810
30JUL26 6.25 C 0.00 0.00 0.00 2.57 +0.02 73 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.32 +0.02 64 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.07 +0.02 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.82 +0.02 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.59 +0.05 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.36 +0.06 61 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.86 +0.01 42 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.67 +0.01 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 +0.03 44 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.32 0.00 41 0 472 0
30JUL26 9.00 C 0.25 0.25 0.19 0.21 -0.01 41 358 844 +126
30JUL26 9.25 C 0.16 0.16 0.16 0.13 -0.01 42 50 1,447 -50
30JUL26 9.50 C 0.10 0.10 0.08 0.08 0.00 43 622 1,735 -100
30JUL26 9.75 C 0.00 0.00 0.00 0.05 0.00 44 0 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.60 +0.03 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.35 +0.02 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.15 +0.06 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.90 +0.06 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.66 +0.03 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.43 +0.02 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.23 +0.04 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.04 +0.04 45 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.86 +0.01 44 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.71 +0.04 44 0 180 0
28AUG26 8.75 C 0.51 0.51 0.51 0.54 0.00 41 15 147 +15
28AUG26 9.00 C 0.00 0.00 0.00 0.43 0.00 41 0 135 0
28AUG26 9.25 C 0.00 0.00 0.00 0.34 0.00 42 0 177 0
28AUG26 9.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 125 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 0.00 42 0 30 0
28AUG26 10.00 C 0.17 0.17 0.17 0.15 0.00 42 200 201 +98
28AUG26 10.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 936 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 0.00 44 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 +0.05 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 +0.05 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.92 +0.01 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 +0.02 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 +0.02 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 +0.03 43 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 0.00 43 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 0.00 40 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.70 0.00 40 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 0.00 40 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.49 0.00 40 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 +0.01 42 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 42 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 48 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 65 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 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 2.70 +0.06 49 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.47 +0.07 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.25 +0.06 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.04 +0.06 46 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.84 +0.02 45 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.65 +0.03 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.45 +0.01 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.28 +0.01 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.13 0.00 42 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.95 0.00 40 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.83 0.00 40 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.72 +0.01 40 0 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.62 +0.01 41 0 75 0
29OCT26 9.50 C 0.00 0.00 0.00 0.54 +0.01 41 0 139 0
29OCT26 9.75 C 0.00 0.00 0.00 0.46 0.00 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.40 0.00 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.30 +0.02 42 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 0.00 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 2.75 -0.02 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 -0.03 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 +0.02 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.64 +0.01 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 +0.02 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.03 39 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.03 39 0 495 0
30DEC26 9.00 C 1.00 1.00 1.00 0.92 -0.03 40 100 240 +100
30DEC26 9.25 C 0.85 0.85 0.83 0.85 -0.02 41 6 6 +6
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 0.00 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.01 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.01 41 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 0.00 41 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 41 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 0.04 -0.01 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 41 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 2.90 -0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.73 0.00 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.54 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 +0.02 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.19 +0.02 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 +0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 +0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.04 39 0 0 0
30MAR27 8.75 C 1.36 1.36 1.34 1.28 -0.05 39 140 140 +140
30MAR27 9.00 C 0.00 0.00 0.00 1.17 -0.05 39 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 -0.07 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 0.00 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 0.00 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.01 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 32 0
30MAR27 16.50 C 0.12 0.12 0.12 0.07 0.00 41 5 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 41 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.01 0.00 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.82 -0.01 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.32 -0.01 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.17 -0.01 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 -0.01 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.89 -0.01 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 -0.02 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 -0.02 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.53 -0.01 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.02 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 -0.02 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 -0.02 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
29JUN27 11.00 C 0.75 0.75 0.75 0.75 -0.07 40 3 3 +3
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.04 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 -0.04 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 53 0
TOTAL CALL 1,499 37,081 +338
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 545 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 44 0 816 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.01 43 0 448 0
30JUL26 8.50 P 0.16 0.16 0.16 0.16 -0.01 43 8 712 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 -0.01 44 0 410 0
30JUL26 9.00 P 0.37 0.37 0.37 0.41 -0.01 44 1 517 -1
30JUL26 9.25 P 0.00 0.00 0.00 0.56 -0.04 42 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.76 -0.02 42 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.99 -0.01 46 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.20 -0.06 39 0 756 0
30JUL26 10.50 P 0.00 0.00 0.00 1.69 -0.02 0 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.69 -0.02 0 0 211 -500
30JUL26 12.00 P 0.00 0.00 0.00 3.20 -0.01 81 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.72 -0.01 104 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.70 -0.03 106 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.21 -0.03 123 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.72 -0.01 138 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.72 -0.02 152 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.22 -0.02 159 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.72 -0.02 166 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.20 -0.04 165 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 43 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 0.00 43 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.08 0.00 42 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.12 -0.01 42 0 555 0
28AUG26 8.00 P 0.19 0.19 0.19 0.18 -0.01 42 40 505 +40
28AUG26 8.25 P 0.24 0.24 0.24 0.26 -0.01 42 7 423 0
28AUG26 8.50 P 0.39 0.39 0.35 0.36 0.00 43 115 695 +115
28AUG26 8.75 P 0.00 0.00 0.00 0.48 0.00 43 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.78 0.00 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 0.92 -0.02 41 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.11 -0.02 41 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.31 -0.05 41 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.75 -0.04 43 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.21 -0.04 42 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.69 -0.03 0 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.20 -0.02 51 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.72 -0.01 63 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.70 -0.03 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.21 -0.03 75 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.72 -0.01 83 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.72 -0.02 92 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.22 -0.02 97 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.72 -0.02 101 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 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 42 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 42 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 0.00 42 0 352 0
29SEP26 7.75 P 0.21 0.21 0.21 0.23 0.00 42 1 286 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.31 0.00 42 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 0.00 42 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 0.00 42 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 0.00 42 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 0.00 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 +0.01 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 -0.01 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.23 -0.05 41 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 -0.03 43 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.01 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 -0.07 40 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 -0.06 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.20 -0.04 41 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 -0.01 50 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 -0.04 0 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.70 -0.03 53 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 -0.03 60 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 -0.01 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.72 -0.02 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.22 -0.02 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.72 -0.02 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.20 -0.04 81 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.69 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.69 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.19 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.19 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.19 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.19 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.19 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.19 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.19 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.19 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.19 -0.02 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 0.00 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 0.00 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.01 42 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 0.00 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.40 0.00 42 0 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 0.00 42 0 56 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 0.00 42 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 0.87 0.00 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.02 0.00 42 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.16 -0.01 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.33 -0.02 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.91 -0.01 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.33 -0.02 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.76 -0.03 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.25 +0.01 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.73 0.00 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.21 -0.03 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.01 41 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.02 41 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.01 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.01 42 0 495 0
30DEC26 9.00 P 1.00 1.00 1.00 1.05 -0.01 42 100 240 +100
30DEC26 9.25 P 0.00 0.00 0.00 1.20 -0.03 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.01 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.49 -0.02 41 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 +0.01 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.05 -0.02 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 -0.02 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 -0.02 41 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.01 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 -0.02 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.25 +0.01 44 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 -0.01 43 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 -0.03 45 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.72 -0.01 49 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 -0.04 48 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.72 -0.02 54 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.22 -0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.72 -0.02 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.20 -0.04 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.69 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.69 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.19 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.01 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.01 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.01 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 0.00 41 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 0.00 41 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.01 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 +0.01 41 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 -0.03 41 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.52 -0.01 40 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 -0.01 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 -0.01 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.01 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.63 0.00 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.04 0.00 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.41 -0.02 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.84 -0.03 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.30 -0.02 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.78 +0.03 42 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.21 -0.03 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.72 -0.01 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.20 -0.04 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.72 -0.02 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.22 -0.02 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.72 -0.02 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.19 -0.02 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.20 -0.04 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.01 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.03 40 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.03 41 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.03 40 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 -0.03 40 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.24 -0.04 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.39 -0.03 40 0 287 0
29JUN27 9.25 P 0.00 0.00 0.00 1.53 -0.04 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.68 -0.04 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.84 -0.04 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.01 -0.04 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 -0.04 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.73 -0.04 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.12 -0.03 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 -0.04 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.94 -0.04 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 -0.03 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.82 -0.04 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.28 -0.03 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.75 -0.03 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.22 -0.03 40 0 0 0
TOTAL PUT 272 32,272 -245
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$ 85.560
30JUL26 55.00 C 0.00 0.00 0.00 30.71 +1.38 106 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.23 +1.40 99 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.74 +1.36 91 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.23 +1.38 80 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.76 +1.40 74 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.28 +1.40 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.64 +1.41 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.14 +1.41 0 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 10.65 +1.41 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.17 +1.36 23 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 5.78 +1.24 24 0 262 0
30JUL26 82.50 C 4.35 4.35 4.35 3.63 +1.02 24 5 871 -5
30JUL26 85.00 C 2.45 2.45 2.45 1.96 +0.61 24 5 435 0
30JUL26 87.50 C 0.84 1.16 0.84 0.89 +0.34 24 66 572 +61
30JUL26 90.00 C 0.50 0.51 0.50 0.32 +0.14 24 125 491 +95
30JUL26 92.50 C 0.00 0.00 0.00 0.10 +0.05 24 0 675 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 30.71 +1.16 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.23 +1.15 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.74 +1.14 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.23 +1.10 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.76 +1.09 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.28 +1.06 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.80 +1.40 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.34 +1.39 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 10.92 +1.08 22 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 8.77 +1.23 25 0 88 0
28AUG26 80.00 C 6.96 6.96 6.96 6.45 +1.00 22 5 30 -5
28AUG26 82.50 C 0.00 0.00 0.00 4.67 +0.99 23 0 194 0
28AUG26 85.00 C 0.00 0.00 0.00 3.05 +0.73 22 0 321 0
28AUG26 87.50 C 2.00 2.00 1.80 1.88 +0.48 22 50 561 +50
28AUG26 90.00 C 1.38 1.38 1.28 1.14 +0.37 22 3 368 0
28AUG26 92.50 C 0.00 0.00 0.00 0.62 +0.23 22 0 181 0
28AUG26 95.00 C 0.49 0.49 0.49 0.31 +0.12 22 1 192 +1
28AUG26 97.50 C 0.00 0.00 0.00 0.15 +0.07 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 30.76 +1.08 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.31 +1.10 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 +1.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.37 +1.10 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.94 +1.08 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.51 +1.14 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.08 +1.52 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.89 +1.72 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.19 +1.30 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.99 +1.22 21 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.98 +1.09 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.32 +0.94 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.79 +0.75 21 0 126 0
29SEP26 87.50 C 2.73 2.73 2.73 2.61 +0.55 21 3 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.79 +0.46 22 0 260 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 +0.33 22 0 768 0
29SEP26 95.00 C 1.00 1.00 1.00 0.68 +0.20 21 4 600 +4
29SEP26 97.50 C 0.59 0.59 0.59 0.41 +0.15 21 5 73 +5
29SEP26 100.00 C 0.46 0.46 0.46 0.23 +0.09 21 1 27 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.13 +0.05 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 30.98 +1.30 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.52 +1.31 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.06 +1.30 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.59 +1.32 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.15 +1.29 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.73 +1.32 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.34 +1.69 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.98 +1.65 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.36 +1.19 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.24 +1.06 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.34 +0.93 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.68 +0.77 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.26 +0.61 21 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.12 +0.56 21 0 3 0
29OCT26 90.00 C 2.40 2.40 2.40 2.24 +0.44 21 1 31 +1
29OCT26 92.50 C 0.00 0.00 0.00 1.58 +0.30 21 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.06 +0.18 21 0 5 0
29OCT26 97.50 C 0.96 0.96 0.96 0.69 +0.11 21 2 5 +2
29OCT26 100.00 C 0.00 0.00 0.00 0.44 +0.08 21 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29OCT26 107.50 C 0.26 0.26 0.26 0.10 - 21 1 1 -
30DEC26 55.00 C 0.00 0.00 0.00 30.98 +1.30 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.52 +1.31 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.07 +1.31 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.65 +1.32 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.27 +1.26 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.96 +1.35 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.83 +1.67 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.63 +1.58 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.17 +1.08 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.25 +0.97 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.51 +0.85 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.96 +0.73 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.61 +0.62 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.45 +0.51 21 0 31 0
30DEC26 90.00 C 3.55 3.55 3.55 3.38 +0.41 21 2 4 -2
30DEC26 92.50 C 0.00 0.00 0.00 2.60 +0.32 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.98 +0.26 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.52 +0.25 21 0 108 0
30DEC26 100.00 C 1.30 1.30 1.28 1.17 +0.23 22 3 11 +3
30DEC26 102.50 C 0.00 0.00 0.00 0.85 +0.13 22 0 0 0
30DEC26 105.00 C 0.71 0.71 0.71 0.61 +0.10 22 1 15 +1
30DEC26 107.50 C 0.00 0.00 0.00 0.42 +0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.31 +0.05 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 15 0
30DEC26 120.00 C 0.19 0.19 0.19 0.07 +0.01 22 1 21 +1
30MAR27 55.00 C 0.00 0.00 0.00 31.54 +1.31 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.19 +1.33 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.83 +1.31 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.52 +1.29 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.23 +1.28 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.96 +1.23 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.99 +1.40 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.90 +1.65 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.56 +1.15 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.80 +1.10 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.19 +1.01 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.71 +0.91 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.38 +0.81 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.23 +0.75 22 0 0 0
30MAR27 90.00 C 5.03 5.03 5.03 5.22 +0.83 22 2 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.19 +0.56 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 3.44 +0.48 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.83 +0.45 22 0 0 0
30MAR27 100.00 C 2.42 2.42 2.42 2.29 +0.36 22 2 19 +2
30MAR27 102.50 C 0.00 0.00 0.00 1.85 +0.31 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.51 +0.22 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 +0.21 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.97 +0.19 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.76 +0.15 22 0 2 0
30MAR27 115.00 C 0.75 0.75 0.75 0.59 +0.12 22 1 1 +1
29JUN27 55.00 C 0.00 0.00 0.00 32.21 +1.33 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.89 +1.26 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.61 +1.32 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.35 +1.27 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.12 +1.24 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.96 +1.23 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.94 +1.26 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.95 +1.65 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.07 +1.51 24 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.11 +1.07 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.46 +1.01 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.94 +0.94 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.56 +0.85 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.34 +0.75 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.25 +0.64 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.33 +0.56 22 0 0 0
29JUN27 95.00 C 4.53 4.53 4.53 4.55 +0.52 22 1 1 +1
29JUN27 97.50 C 0.00 0.00 0.00 3.85 +0.44 22 0 2 0
29JUN27 100.00 C 3.28 3.28 3.28 3.28 +0.36 22 1 4 +1
29JUN27 102.50 C 0.00 0.00 0.00 2.80 +0.39 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.33 +0.23 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.96 +0.26 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.62 +0.22 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.35 +0.20 22 0 0 0
TOTAL CALL 291 13,800 +218
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 160 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 0.00 40 90 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 606 0
30JUL26 75.00 P 0.07 0.07 0.07 0.01 -0.01 27 72 113 -51
30JUL26 77.50 P 0.13 0.13 0.13 0.03 -0.05 25 27 92 +7
30JUL26 80.00 P 0.18 0.23 0.18 0.13 -0.18 24 10 1,503 -3
30JUL26 82.50 P 0.41 0.54 0.39 0.49 -0.39 24 28 343 +3
30JUL26 85.00 P 1.33 1.33 1.11 1.30 -0.71 24 6 148 -3
30JUL26 87.50 P 0.00 0.00 0.00 2.78 -1.02 24 1 1 +1
30JUL26 90.00 P 0.00 0.00 0.00 4.68 -1.29 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.98 -1.39 24 1 1 +1
30JUL26 95.00 P 0.00 0.00 0.00 9.44 -1.42 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.94 -1.42 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.44 -1.42 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.94 -1.42 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.44 -1.42 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.94 -1.42 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.44 -1.42 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.94 -1.42 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.44 -1.42 0 0 0 0
28AUG26 55.00 P 0.02 0.02 0.02 0.01 0.00 47 100 100 +100
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 340 0
28AUG26 72.50 P 0.27 0.27 0.27 0.03 -0.03 22 1,970 2,030 +1,770
28AUG26 75.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 452 0
28AUG26 77.50 P 0.48 0.48 0.48 0.27 -0.15 22 9 155 0
28AUG26 80.00 P 0.00 0.00 0.00 0.63 -0.29 22 0 394 0
28AUG26 82.50 P 0.00 0.00 0.00 1.28 -0.45 22 0 185 0
28AUG26 85.00 P 0.00 0.00 0.00 2.23 -0.64 22 0 65 0
28AUG26 87.50 P 3.27 3.27 3.27 3.62 -0.85 22 1 32 +1
28AUG26 90.00 P 0.00 0.00 0.00 5.29 -1.08 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.31 -1.23 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.55 -1.34 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.95 -1.41 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.44 -1.42 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.11 -1.25 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.61 -1.25 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.02 -1.34 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.60 -1.26 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.10 -1.26 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.55 -1.31 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.07 21 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 -0.13 22 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 0.69 -0.23 22 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.24 -0.37 22 0 371 0
29SEP26 82.50 P 2.10 2.10 2.10 2.07 -0.52 22 2 34 -2
29SEP26 85.00 P 0.00 0.00 0.00 3.08 -0.68 21 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 4.47 -0.83 21 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 6.11 -0.99 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.01 -1.11 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.09 -1.21 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.31 -1.28 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.93 -1.39 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.33 -1.44 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.90 -1.23 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.34 -1.23 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.98 -1.13 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.44 -1.06 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.91 -1.07 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.36 -1.12 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.85 -1.13 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.32 -1.11 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 126 0
29OCT26 57.50 P 0.13 0.13 0.13 0.01 0.00 27 1 31 +1
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.04 21 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.13 -0.09 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.27 -0.17 21 0 1 0
29OCT26 75.00 P 0.95 0.95 0.95 0.55 -0.26 21 30 30 +25
29OCT26 77.50 P 0.00 0.00 0.00 0.97 -0.39 21 0 3 0
29OCT26 80.00 P 1.80 1.80 1.80 1.61 -0.52 21 1 31 +1
29OCT26 82.50 P 2.60 2.60 2.60 2.49 -0.68 21 1 2 -1
29OCT26 85.00 P 0.00 0.00 0.00 3.51 -0.82 21 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 4.88 -0.95 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.50 -1.06 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.32 -1.18 21 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.33 -1.26 21 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.48 -1.32 21 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.05 -1.36 24 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.36 -1.42 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.95 -1.23 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.34 - 29 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.10 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.16 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 -0.25 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.14 -0.35 22 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.72 -0.47 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.49 -0.55 22 0 82 0
30DEC26 82.50 P 3.34 3.34 3.34 3.45 -0.56 22 2 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.63 -0.67 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.84 -0.92 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.39 -1.02 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.11 -1.11 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.00 -1.18 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.03 -1.23 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.32 -1.29 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.55 -1.37 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.95 -1.36 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.34 -1.31 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.98 -1.13 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.44 -1.11 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.91 -1.08 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.36 -1.15 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.85 -1.14 34 0 0 0
30MAR27 55.00 P 0.44 0.44 0.44 0.04 -0.01 23 2 10 +2
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.07 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.66 -0.12 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.00 -0.17 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.45 -0.23 23 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 2.04 -0.28 23 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.77 -0.34 23 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 3.66 -0.37 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.59 -0.46 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.70 -0.65 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.07 -0.69 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.56 -0.77 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.18 -0.89 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.95 -0.97 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.86 -1.02 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.85 -1.11 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.95 -1.20 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.15 -1.38 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.44 -1.35 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.98 -1.19 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.44 -1.17 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.91 -1.13 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29JUN27 60.00 P 0.90 0.90 0.90 0.29 -0.05 22 2 3 +2
29JUN27 62.50 P 1.20 1.20 1.20 0.45 -0.10 22 2 6 -2
29JUN27 65.00 P 1.39 1.39 1.39 0.69 -0.13 22 2 0 -2
29JUN27 67.50 P 0.00 0.00 0.00 1.02 -0.17 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.44 -0.21 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.98 -0.27 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.62 -0.36 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.41 -0.43 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.35 -0.48 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.42 -0.54 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.62 -0.58 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.92 -0.69 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.40 -0.75 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.04 -0.81 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.79 -0.85 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.48 -0.91 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.39 -1.02 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.38 -1.15 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.48 -1.21 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.66 -1.28 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.98 -1.29 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.44 -1.21 24 0 0 0
TOTAL PUT 2,360 15,962 +1,850
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$ 11.870
30JUL26 8.00 C 0.00 0.00 0.00 3.88 +0.50 71 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.63 +0.50 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.38 +0.50 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.13 +0.50 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.88 +0.50 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.63 +0.50 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.38 +0.50 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 +0.44 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.88 +0.48 0 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 1.40 +0.48 38 0 100 0
30JUL26 11.00 C 0.70 0.97 0.70 0.95 +0.40 38 87 186 0
30JUL26 11.50 C 0.49 0.60 0.49 0.56 +0.28 36 94 173 -72
30JUL26 12.00 C 0.24 0.31 0.24 0.31 +0.18 39 201 335 +98
30JUL26 12.50 C 0.10 0.20 0.10 0.14 +0.09 38 806 567 +440
30JUL26 13.00 C 0.06 0.10 0.06 0.06 +0.04 39 66 201 +5
30JUL26 13.50 C 0.04 0.05 0.04 0.02 +0.01 39 97 108 +60
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 42 7 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.90 +0.50 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.65 +0.50 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.40 +0.51 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.16 +0.50 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.88 +0.45 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.69 +0.45 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.47 +0.48 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.17 +0.37 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.00 +0.42 43 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.57 +0.44 41 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 1.19 +0.38 40 0 75 0
28AUG26 11.50 C 0.00 0.00 0.00 0.86 +0.29 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.62 +0.23 40 0 74 0
28AUG26 12.50 C 0.42 0.43 0.42 0.43 +0.17 41 3 75 0
28AUG26 13.00 C 0.30 0.30 0.30 0.29 +0.13 41 50 118 +43
28AUG26 13.50 C 0.20 0.20 0.20 0.18 +0.08 40 1 47 +1
28AUG26 14.00 C 0.12 0.15 0.12 0.11 +0.05 40 24 149 +24
28AUG26 14.50 C 0.00 0.00 0.00 0.07 +0.04 41 0 88 0
28AUG26 15.00 C 0.08 0.08 0.08 0.04 +0.02 41 15 68 +15
28AUG26 15.50 C 0.05 0.05 0.05 0.03 +0.02 43 7 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.90 +0.49 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 +0.49 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 +0.47 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.19 +0.43 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 +0.47 44 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.46 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.47 +0.42 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 +0.45 42 0 0 0
29SEP26 10.00 C 1.80 1.80 1.80 2.01 +0.37 39 1 43 -1
29SEP26 10.50 C 0.00 0.00 0.00 1.65 +0.43 42 0 121 0
29SEP26 11.00 C 1.10 1.33 1.10 1.28 +0.36 41 55 194 +55
29SEP26 11.50 C 0.83 0.83 0.83 0.98 +0.29 41 12 481 +12
29SEP26 12.00 C 0.73 0.76 0.73 0.75 +0.25 42 13 398 -1
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.20 41 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.16 41 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.12 41 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.09 41 0 190 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.07 41 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.03 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.90 +0.47 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.66 +0.49 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.42 +0.49 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.19 +0.43 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.94 +0.47 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.70 +0.45 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.49 +0.44 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.25 +0.42 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.03 +0.34 37 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.65 +0.37 38 0 69 0
29OCT26 11.00 C 1.33 1.34 1.33 1.35 +0.35 40 44 59 +44
29OCT26 11.50 C 0.00 0.00 0.00 1.08 +0.30 40 0 15 0
29OCT26 12.00 C 0.72 0.89 0.72 0.85 +0.24 40 19 20 +19
29OCT26 12.50 C 0.71 0.71 0.71 0.66 +0.21 40 9 9 +9
29OCT26 13.00 C 0.38 0.38 0.38 0.50 +0.16 40 5 7 +5
29OCT26 13.50 C 0.00 0.00 0.00 0.38 +0.13 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.29 +0.11 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.21 +0.08 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 +0.05 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 - 40 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 3.91 +0.45 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.66 +0.44 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.42 +0.43 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.19 +0.42 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.96 +0.39 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.74 +0.38 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.60 +0.43 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.38 +0.40 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 +0.40 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.84 +0.31 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 +0.29 38 0 0 0
30DEC26 11.50 C 1.24 1.24 1.24 1.28 +0.27 39 12 385 0
30DEC26 12.00 C 1.11 1.11 1.11 1.07 +0.22 39 15 225 +15
30DEC26 12.50 C 0.86 0.91 0.86 0.90 +0.21 39 27 268 +15
30DEC26 13.00 C 0.77 0.77 0.77 0.74 +0.19 39 15 212 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.60 +0.16 39 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.12 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.11 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.09 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.07 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.05 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 11 0
30DEC26 17.50 C 0.17 0.17 0.17 0.10 +0.03 39 38 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.94 +0.48 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.71 +0.45 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.49 +0.43 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 +0.42 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 +0.38 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.89 +0.37 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 +0.38 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.57 +0.39 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.40 +0.37 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 +0.36 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 +0.29 38 0 0 0
30MAR27 11.50 C 1.44 1.59 1.44 1.56 +0.28 38 55 70 +45
30MAR27 12.00 C 0.00 0.00 0.00 1.37 +0.23 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 +0.23 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 +0.19 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 +0.18 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.16 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 +0.14 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.12 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.11 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.10 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.08 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 +0.06 38 0 11 0
30MAR27 18.00 C 0.30 0.30 0.30 0.19 +0.04 38 4 50 +4
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.05 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.04 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 4.02 +0.45 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.81 +0.45 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.62 +0.45 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.44 +0.41 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.26 +0.39 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.09 +0.38 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.93 +0.38 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.77 +0.42 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.62 +0.41 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.34 +0.32 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.03 +0.30 37 0 0 0
29JUN27 11.50 C 1.88 1.88 1.88 1.81 +0.28 37 10 11 +10
29JUN27 12.00 C 0.00 0.00 0.00 1.60 +0.25 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.42 +0.23 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.26 +0.22 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 +0.20 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.99 +0.16 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 +0.19 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.80 +0.15 39 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 +0.13 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 +0.12 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 +0.10 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.08 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
TOTAL CALL 1,792 11,327 +860
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.04 39 0 183 0
30JUL26 11.00 P 0.07 0.07 0.07 0.07 -0.11 38 189 312 +100
30JUL26 11.50 P 0.00 0.00 0.00 0.19 -0.23 38 0 177 0
30JUL26 12.00 P 0.40 0.45 0.37 0.42 -0.34 38 19 1,644 +17
30JUL26 12.50 P 0.00 0.00 0.00 0.76 -0.44 39 0 113 0
30JUL26 13.00 P 0.00 0.00 0.00 1.17 -0.47 37 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.69 -0.44 53 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.16 -0.50 55 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 2.63 -0.50 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.13 -0.53 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.63 -0.50 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.13 -0.50 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 4.63 -0.50 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.13 -0.53 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.63 -0.50 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.13 -0.50 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.63 -0.50 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.13 -0.50 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.63 -0.50 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.13 -0.53 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.05 40 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 -0.10 41 0 70 0
28AUG26 11.00 P 0.00 0.00 0.00 0.27 -0.17 39 0 321 0
28AUG26 11.50 P 0.45 0.45 0.45 0.45 -0.24 39 2 50 +2
28AUG26 12.00 P 0.83 0.83 0.67 0.71 -0.29 40 44 96 +19
28AUG26 12.50 P 0.00 0.00 0.00 1.02 -0.36 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.41 -0.34 43 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.82 -0.41 44 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.26 -0.42 46 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 2.67 -0.49 41 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.14 -0.52 39 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.63 -0.50 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.13 -0.50 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.63 -0.50 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.13 -0.53 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.63 -0.52 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.13 -0.52 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.63 -0.50 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.13 -0.52 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.63 -0.52 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.13 -0.53 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.05 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.06 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.08 40 0 70 0
29SEP26 10.00 P 0.22 0.22 0.22 0.24 -0.10 40 4 54 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.14 40 0 68 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.18 40 0 531 0
29SEP26 11.50 P 0.81 0.81 0.81 0.80 -0.25 39 14 171 -8
29SEP26 12.00 P 1.06 1.06 1.06 1.08 -0.32 39 15 184 -15
29SEP26 12.50 P 0.00 0.00 0.00 1.44 -0.36 40 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.31 40 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 -0.38 44 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.41 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.45 43 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.45 43 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.03 -0.46 44 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 -0.44 47 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 -0.50 36 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.45 -0.50 30 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 -0.46 53 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 -0.39 49 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.92 -0.51 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.47 -0.45 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 -0.46 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.45 -0.48 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.43 -0.50 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.43 -0.50 49 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.42 -0.50 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.42 -0.50 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 -0.09 39 0 2 0
29OCT26 10.00 P 0.35 0.35 0.35 0.35 -0.08 40 5 5 +5
29OCT26 10.50 P 0.00 0.00 0.00 0.49 -0.14 39 0 23 0
29OCT26 11.00 P 0.00 0.00 0.00 0.68 -0.19 39 0 25 0
29OCT26 11.50 P 0.00 0.00 0.00 0.91 -0.26 38 0 52 0
29OCT26 12.00 P 1.22 1.22 1.22 1.21 -0.30 39 2 31 +2
29OCT26 12.50 P 0.00 0.00 0.00 1.55 -0.36 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.95 -0.23 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.34 -0.30 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.78 -0.30 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.22 -0.34 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.64 -0.41 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.08 -0.43 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.54 - 42 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.04 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.05 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.06 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.07 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.09 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.10 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.12 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.13 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.16 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 -0.23 37 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.26 37 0 134 0
30DEC26 12.00 P 1.43 1.43 1.43 1.41 -0.29 38 15 229 -15
30DEC26 12.50 P 1.83 1.83 1.83 1.74 -0.24 38 15 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.10 -0.25 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 -0.27 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 -0.24 42 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.30 -0.29 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.74 -0.31 41 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 -0.31 42 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.60 -0.44 40 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.09 -0.42 42 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 -0.40 43 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.08 -0.38 46 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.54 -0.42 45 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.02 -0.43 45 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.50 -0.44 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.97 -0.46 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.48 -0.45 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.47 -0.46 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.46 -0.47 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.44 -0.48 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.42 -0.50 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.07 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.09 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.10 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 -0.12 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 -0.13 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 -0.15 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.17 37 0 8 0
30MAR27 11.00 P 1.08 1.08 1.08 1.08 -0.21 37 15 18 +1
30MAR27 11.50 P 1.30 1.35 1.30 1.33 -0.27 37 18 55 -2
30MAR27 12.00 P 1.69 1.69 1.63 1.63 -0.22 37 45 56 +45
30MAR27 12.50 P 0.00 0.00 0.00 1.95 -0.22 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.31 -0.28 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 -0.24 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 -0.30 40 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 -0.35 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.85 -0.37 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.28 -0.38 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 -0.43 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.13 -0.45 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 -0.46 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.08 -0.43 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.54 -0.46 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.02 -0.46 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.50 -0.47 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.97 -0.49 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.48 -0.47 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.47 -0.47 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.46 -0.47 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.44 -0.48 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.42 -0.50 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.34 -0.09 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 -0.11 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.47 -0.10 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.54 -0.12 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 -0.13 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.71 -0.13 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.80 -0.15 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 -0.16 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.12 -0.19 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.37 -0.20 39 0 37 0
29JUN27 11.50 P 0.00 0.00 0.00 1.63 -0.24 39 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 1.93 -0.25 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.24 -0.29 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.58 -0.30 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.85 -0.38 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.22 -0.44 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.70 -0.25 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.99 -0.37 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.53 -0.26 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.82 -0.40 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.25 -0.42 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.69 -0.43 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.14 -0.44 38 0 0 0
TOTAL PUT 402 10,542 +155
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$ 58.050
30JUL26 43.00 C 0.00 0.00 0.00 15.10 -0.05 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.10 -0.05 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.10 -0.05 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.10 -0.06 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.10 -0.06 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.10 -0.06 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.11 -0.05 32 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.11 -0.05 28 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.61 -0.06 15 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.18 -0.07 19 0 158 0
30JUL26 57.50 C 1.15 1.15 1.15 1.18 -0.08 18 15 181 -15
30JUL26 60.00 C 0.23 0.23 0.23 0.26 -0.05 19 1 294 +1
30JUL26 62.50 C 0.06 0.06 0.06 0.03 -0.01 20 2 140 -2
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.10 -0.05 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.11 -0.04 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.11 -0.05 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.12 -0.05 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.21 +0.03 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.22 -0.05 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.23 -0.05 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.24 -0.05 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.82 -0.04 19 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.51 -0.04 16 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 1.84 -0.02 18 0 137 0
28AUG26 60.00 C 0.81 0.86 0.81 0.78 -0.03 18 27 54 -17
28AUG26 62.50 C 0.00 0.00 0.00 0.28 0.00 18 0 70 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 25 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 43 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 18.12 -0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.12 -0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.13 -0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.13 -0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.14 -0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.11 -0.08 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.15 -0.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.27 -0.06 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.28 -0.06 17 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.30 -0.06 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.93 -0.07 18 0 60 0
29SEP26 55.00 C 3.79 3.79 3.79 3.71 -0.07 16 15 94 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.11 -0.06 17 0 93 0
29SEP26 60.00 C 0.00 0.00 0.00 1.08 -0.02 18 0 165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 -0.03 18 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -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 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.14 -0.05 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.15 -0.05 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.15 -0.05 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.27 +0.06 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.28 -0.05 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.29 -0.05 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.32 -0.05 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.00 -0.05 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.86 -0.05 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.34 -0.04 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.32 -0.05 17 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.69 -0.03 18 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 17.12 -0.05 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.13 -0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.13 -0.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.14 -0.05 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.15 -0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.16 -0.04 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.28 +0.06 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.31 -0.04 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.35 -0.05 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.32 -0.05 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.09 -0.07 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.33 -0.04 16 0 30 0
30DEC26 57.50 C 2.94 2.94 2.94 2.92 -0.03 17 2 11 -2
30DEC26 60.00 C 1.78 1.78 1.78 1.87 0.00 17 2 18 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.04 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 +0.01 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.01 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.34 -0.06 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.38 -0.05 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.41 -0.07 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.46 -0.07 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.52 -0.07 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.52 -0.05 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.64 -0.05 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.76 -0.09 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.77 -0.08 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.06 -0.08 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.65 -0.07 16 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 -0.07 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.71 -0.05 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.02 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.02 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.41 -0.01 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 0.00 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 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 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 15.58 -0.07 17 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.63 -0.07 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.68 -0.07 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.74 -0.08 15 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.82 -0.08 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.15 -0.07 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.03 -0.06 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.26 -0.06 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.47 -0.07 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.89 -0.07 17 0 30 0
29JUN27 57.50 C 4.00 4.00 4.00 4.55 -0.06 17 1 17 +1
29JUN27 60.00 C 3.10 3.10 3.10 3.44 -0.06 17 2 4 +2
29JUN27 62.50 C 0.00 0.00 0.00 2.55 -0.05 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.85 -0.04 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.32 -0.03 17 0 0 0
29JUN27 70.00 C 0.77 0.77 0.73 0.92 -0.03 17 30 30 +30
29JUN27 72.50 C 0.00 0.00 0.00 0.63 -0.03 17 0 7 0
29JUN27 75.00 C 0.43 0.43 0.43 0.43 -0.02 17 4 0 -4
29JUN27 77.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
TOTAL CALL 101 3,472 +11
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.07 -0.01 19 0 384 0
30JUL26 57.50 P 0.50 0.50 0.50 0.62 -0.03 19 15 248 -15
30JUL26 60.00 P 0.00 0.00 0.00 2.21 +0.01 21 0 112 0
30JUL26 62.50 P 0.00 0.00 0.00 4.45 +0.05 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.95 +0.05 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.03 0.00 55 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.53 0.00 64 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.03 0.00 71 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.53 +0.01 79 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.03 +0.01 86 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.53 0.00 92 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.03 +0.01 99 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.52 -0.01 104 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.02 0.00 109 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 0.02 +0.01 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 210 0
28AUG26 57.50 P 1.18 1.33 1.15 1.19 +0.03 19 51 83 -20
28AUG26 60.00 P 0.00 0.00 0.00 2.66 +0.05 19 0 201 0
28AUG26 62.50 P 4.55 4.90 4.55 4.72 +0.05 21 52 154 +52
28AUG26 65.00 P 0.00 0.00 0.00 6.95 +0.05 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.03 0.00 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.53 0.00 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.03 0.00 44 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.62 +0.10 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.12 +0.10 58 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.53 0.00 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.03 +0.01 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.52 -0.01 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.02 -0.01 68 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 0.01 -0.01 18 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 0.00 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 91 0
29SEP26 55.00 P 0.92 0.92 0.92 0.87 0.00 18 10 92 +10
29SEP26 57.50 P 0.00 0.00 0.00 1.92 +0.01 18 0 79 0
29SEP26 60.00 P 0.00 0.00 0.00 3.49 +0.02 19 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.50 +0.04 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.58 +0.05 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.96 +0.05 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.59 +0.03 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.05 +0.03 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.53 +0.01 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.01 +0.02 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.50 +0.03 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.93 -0.02 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.42 -0.02 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.91 -0.02 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.41 -0.01 47 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 0.00 17 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29OCT26 52.50 P 0.42 0.46 0.42 0.46 0.00 18 3 41 +3
29OCT26 55.00 P 1.20 1.20 1.20 1.09 +0.01 18 10 25 +10
29OCT26 57.50 P 0.00 0.00 0.00 2.16 +0.01 18 0 13 0
29OCT26 60.00 P 0.00 0.00 0.00 3.70 +0.02 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.65 +0.04 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.65 +0.04 17 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.00 +0.05 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.59 +0.02 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.05 +0.03 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.53 +0.01 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.01 +0.02 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.50 +0.03 34 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 0.16 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 +0.02 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.42 +0.04 17 0 26 0
30DEC26 57.50 P 2.48 2.48 2.48 2.54 +0.04 17 1 11 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.05 +0.05 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.93 +0.06 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.83 +0.06 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.09 +0.06 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.59 0.00 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.05 +0.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.53 +0.01 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.01 +0.02 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.50 +0.03 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.93 -0.02 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.42 -0.02 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.91 -0.02 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.41 -0.01 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 0.00 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.95 +0.01 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.68 0.00 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.72 +0.01 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.32 +0.06 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.11 +0.05 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.94 +0.04 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.14 +0.05 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.60 -0.02 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.05 +0.01 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.53 +0.01 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.01 +0.02 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.50 +0.02 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.93 -0.02 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.42 -0.02 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.91 -0.02 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.41 -0.01 31 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 0.18 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 0.00 18 0 0 0
29JUN27 48.00 P 0.60 0.60 0.60 0.57 -0.01 18 4 0 -4
29JUN27 49.00 P 0.00 0.00 0.00 0.74 0.00 18 0 0 0
29JUN27 50.00 P 0.95 0.95 0.93 0.93 -0.01 18 30 52 +10
29JUN27 52.50 P 0.00 0.00 0.00 1.57 -0.01 18 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 2.43 -0.01 18 0 20 0
29JUN27 57.50 P 3.90 3.90 3.90 3.58 0.00 18 1 38 +1
29JUN27 60.00 P 5.40 5.40 5.40 5.00 0.00 18 2 8 +2
29JUN27 62.50 P 0.00 0.00 0.00 6.68 0.00 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.61 +0.02 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.74 +0.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.04 +0.04 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.45 +0.04 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.93 +0.07 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.24 +0.03 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.66 +0.07 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.01 +0.03 26 0 0 0
TOTAL PUT 179 3,523 +50
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$ 21.200
30JUL26 15.00 C 0.00 0.00 0.00 6.24 +0.28 86 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.75 +0.29 84 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.25 +0.29 76 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.71 +0.25 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.23 +0.27 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.72 +0.26 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.22 +0.25 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.73 +0.25 33 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.31 +0.30 45 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 1.78 +0.22 32 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.35 +0.22 32 0 934 0
30JUL26 21.00 C 0.68 0.68 0.68 0.64 +0.11 31 15 665 +15
30JUL26 22.00 C 0.27 0.29 0.26 0.24 +0.04 32 9 1,004 -5
30JUL26 23.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 346 0
30JUL26 24.00 C 0.02 0.02 0.02 0.02 0.00 34 10 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 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 60 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 6.24 +0.28 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.75 +0.29 68 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.25 +0.29 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.72 +0.26 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.23 +0.24 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.73 +0.26 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.23 +0.25 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.74 +0.23 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.31 +0.26 37 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.83 +0.19 33 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.38 +0.15 29 0 250 0
28AUG26 21.00 C 0.77 0.77 0.76 0.79 +0.11 33 34 266 +34
28AUG26 22.00 C 0.43 0.43 0.43 0.40 +0.05 33 15 233 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 134 0
28AUG26 24.00 C 0.10 0.10 0.10 0.08 0.00 33 20 133 -18
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.26 +0.30 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.76 +0.29 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.26 +0.30 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.76 +0.29 50 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 +0.28 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.73 +0.20 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.24 +0.25 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.76 +0.23 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 +0.21 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.88 +0.21 31 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.50 +0.16 31 0 105 0
29SEP26 21.00 C 0.94 0.94 0.94 0.93 +0.07 31 15 277 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.04 32 0 655 0
29SEP26 23.00 C 0.42 0.42 0.42 0.34 +0.02 31 1 173 0
29SEP26 24.00 C 0.22 0.22 0.22 0.19 0.00 31 30 61 +30
29SEP26 25.00 C 0.12 0.12 0.12 0.11 0.00 31 15 81 0
29SEP26 26.00 C 0.07 0.07 0.07 0.06 0.00 32 15 55 +6
29SEP26 27.00 C 0.05 0.07 0.03 0.03 0.00 31 303 460 -15
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 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 35 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 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.77 +0.30 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.26 +0.30 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.79 +0.32 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.30 +0.31 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.81 +0.28 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.33 +0.30 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.82 +0.22 34 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.40 +0.19 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.04 +0.23 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.67 +0.15 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.17 +0.09 32 0 5 0
29OCT26 22.00 C 0.75 0.79 0.75 0.82 +0.07 33 30 81 +30
29OCT26 23.00 C 0.52 0.52 0.52 0.57 +0.05 33 6 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.32 +0.36 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 +0.35 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.32 +0.36 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 +0.32 41 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.30 +0.31 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 +0.27 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 +0.24 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 +0.19 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.57 +0.17 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.26 +0.16 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 +0.14 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.47 +0.10 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 +0.09 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 +0.07 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 +0.05 31 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.04 31 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.32 +0.36 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.82 +0.35 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.32 +0.34 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.79 +0.32 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.33 +0.32 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.90 +0.19 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.57 +0.21 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.25 +0.20 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.95 +0.19 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.68 +0.18 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 +0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.93 +0.16 31 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.56 +0.14 31 0 15 0
30MAR27 23.00 C 1.20 1.20 1.20 1.26 +0.12 31 1 1 +1
30MAR27 24.00 C 0.00 0.00 0.00 1.00 +0.10 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 +0.09 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.64 +0.07 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 +0.05 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.33 +0.37 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.84 +0.37 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.34 +0.35 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.91 +0.28 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.53 +0.31 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.19 +0.29 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.88 +0.29 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.59 +0.28 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.27 +0.25 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.01 +0.23 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.69 +0.15 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.25 +0.12 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.89 +0.11 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.34 +0.12 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.07 +0.06 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.75 +0.07 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
TOTAL CALL 519 8,943 +108
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 228 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 271 0
30JUL26 19.50 P 0.06 0.06 0.06 0.06 -0.04 33 3 269 -3
30JUL26 20.00 P 0.14 0.14 0.11 0.13 -0.07 33 5 550 -1
30JUL26 21.00 P 0.48 0.51 0.47 0.45 -0.15 33 8 1,189 +2
30JUL26 22.00 P 1.08 1.08 1.05 1.06 -0.18 34 22 306 0
30JUL26 23.00 P 0.00 0.00 0.00 1.84 -0.32 30 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 2.88 -0.27 48 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.87 -0.29 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.87 -0.29 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.87 -0.29 78 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.87 -0.29 87 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.87 -0.29 95 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.87 -0.29 103 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.87 -0.28 110 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 85 0
28AUG26 17.00 P 0.09 0.09 0.09 0.06 -0.03 33 23 64 0
28AUG26 17.50 P 0.14 0.14 0.14 0.11 -0.04 34 15 67 +13
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 76 0
28AUG26 18.50 P 0.00 0.00 0.00 0.27 -0.09 33 0 82 0
28AUG26 19.00 P 0.43 0.43 0.43 0.41 -0.11 33 8 147 +3
28AUG26 19.50 P 0.00 0.00 0.00 0.59 -0.14 33 0 204 0
28AUG26 20.00 P 0.83 0.83 0.83 0.82 -0.14 34 1 241 0
28AUG26 21.00 P 1.34 1.34 1.34 1.36 -0.22 33 15 326 +15
28AUG26 22.00 P 2.06 2.06 2.06 2.09 -0.22 33 15 125 +15
28AUG26 23.00 P 0.00 0.00 0.00 2.92 -0.25 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.83 -0.28 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.78 -0.22 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.77 -0.26 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.76 -0.25 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.75 -0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.74 -0.31 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.74 -0.31 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.73 -0.32 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.05 31 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 -0.06 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.08 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.10 31 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.10 32 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.81 -0.11 32 0 59 0
29SEP26 20.00 P 0.00 0.00 0.00 1.03 -0.13 32 0 196 0
29SEP26 21.00 P 1.58 1.58 1.58 1.58 -0.18 31 1 442 0
29SEP26 22.00 P 2.24 2.24 2.24 2.26 -0.22 32 1 206 0
29SEP26 23.00 P 3.01 3.01 3.01 3.05 -0.23 31 15 33 -15
29SEP26 24.00 P 0.00 0.00 0.00 3.83 -0.29 25 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 4.78 -0.35 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.77 -0.26 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.76 -0.34 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.75 -0.30 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.74 -0.31 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.74 -0.31 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.73 -0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.69 -0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.69 -0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.69 -0.29 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.69 -0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.69 -0.29 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.68 -0.30 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.20 -0.04 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.07 33 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 -0.07 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.53 -0.08 34 0 60 0
29OCT26 18.50 P 0.00 0.00 0.00 0.69 -0.09 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.87 -0.12 34 0 15 0
29OCT26 19.50 P 1.10 1.10 1.07 1.08 -0.14 34 8 92 0
29OCT26 20.00 P 0.00 0.00 0.00 1.33 -0.14 34 0 62 0
29OCT26 21.00 P 0.00 0.00 0.00 1.90 -0.18 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.58 -0.20 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.34 -0.12 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.10 -0.29 34 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.93 -0.37 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.90 -0.33 35 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.81 -0.36 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.77 -0.38 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.75 -0.37 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.74 -0.35 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 62 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.06 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 -0.06 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 -0.08 32 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 -0.09 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 -0.10 32 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.12 32 0 18 0
30DEC26 20.00 P 1.65 1.65 1.65 1.58 -0.13 33 1 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 -0.15 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.80 -0.09 33 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.43 -0.31 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.32 -0.24 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.16 -0.28 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.04 -0.32 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.95 -0.33 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.89 -0.32 36 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.85 -0.32 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.81 -0.35 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.78 -0.37 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.77 -0.36 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.75 -0.36 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.69 -0.39 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.69 -0.35 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.69 -0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.68 -0.34 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.04 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 -0.04 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.05 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.06 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.07 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 -0.07 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 -0.09 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 -0.08 32 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.11 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.13 -0.13 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.74 -0.25 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.49 -0.27 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 -0.32 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.14 -0.32 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.02 -0.36 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.98 -0.32 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.91 -0.34 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.86 -0.33 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.82 -0.36 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.79 -0.36 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.75 -0.36 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.72 -0.39 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.74 -0.31 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.69 -0.39 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 -0.05 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.04 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.60 -0.05 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.06 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 -0.07 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.04 -0.08 31 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 -0.09 31 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.43 -0.09 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 -0.11 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.83 -0.17 30 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.14 -0.05 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 -0.16 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 -0.19 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.98 -0.22 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.72 -0.24 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.49 -0.28 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.30 -0.31 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.17 -0.31 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.07 -0.30 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.98 -0.31 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.91 -0.31 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.86 -0.36 33 0 0 0
TOTAL PUT 141 8,855 +29
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$ 396.200
17JUL26 275.00 C 0.00 0.00 0.00 121.22 +2.78 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 116.38 +2.93 282 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 111.38 +2.93 269 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 106.38 +2.93 256 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 101.38 +2.93 244 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 96.47 +3.02 246 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 86.23 +2.78 146 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 76.23 +2.78 126 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 66.23 +2.77 107 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 56.23 +2.77 89 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 46.23 +2.75 71 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 36.23 +2.72 52 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 26.25 +2.66 52 0 141 0
17JUL26 380.00 C 16.56 18.10 14.95 16.35 +2.41 43 175 449 +10
17JUL26 390.00 C 6.50 9.20 5.99 6.85 +1.60 32 311 894 -99
17JUL26 400.00 C 2.10 2.51 0.60 0.90 -0.36 27 644 873 +127
17JUL26 410.00 C 0.29 0.39 0.12 0.13 -0.11 37 138 4,482 +68
17JUL26 420.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 359 0
17JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 116.98 +3.37 121 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 111.97 +3.36 115 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 107.24 +3.63 117 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 101.92 +3.30 103 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 97.00 +3.38 100 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 87.24 +3.49 95 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 77.02 +3.38 80 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 67.01 +3.35 70 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 56.43 +2.73 35 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 46.46 +2.68 33 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 36.55 +2.58 31 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 26.83 +2.40 29 0 72 0
24JUL26 380.00 C 18.84 19.35 17.80 17.24 +1.62 24 58 105 +31
24JUL26 390.00 C 12.00 12.00 8.46 9.37 +1.37 23 45 60 +8
24JUL26 400.00 C 4.48 5.66 3.35 3.79 +0.28 22 717 569 +103
24JUL26 410.00 C 1.99 2.22 1.30 1.45 +0.11 24 317 190 +7
24JUL26 420.00 C 0.70 0.84 0.54 0.51 +0.09 26 509 597 +462
24JUL26 430.00 C 0.25 0.27 0.25 0.19 +0.07 28 200 205 +200
24JUL26 440.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 196.26 +2.62 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 191.43 +2.78 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 186.67 +3.01 137 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 181.28 +2.62 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 176.30 +2.63 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 171.46 +2.79 84 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 166.46 +2.78 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 161.70 +3.01 114 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 156.31 +2.62 0 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 151.32 +2.62 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 146.33 +2.63 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 141.30 +2.59 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 136.34 +2.62 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 131.35 +2.63 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 126.51 +2.63 56 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 121.33 +2.59 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 116.98 +3.37 88 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 111.97 +3.22 83 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 107.24 +3.49 86 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 101.92 +3.01 74 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 97.04 +3.27 73 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 87.24 +2.95 69 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 77.02 +3.23 57 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 67.01 +3.35 50 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 56.60 +2.60 27 0 90 0
30JUL26 350.00 C 0.00 0.00 0.00 46.66 +2.66 27 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 36.83 +2.52 26 0 433 0
30JUL26 370.00 C 28.43 29.11 28.43 26.90 +2.47 20 121 1,443 +29
30JUL26 380.00 C 20.40 21.20 17.85 18.00 +1.46 21 344 3,180 +51
30JUL26 390.00 C 11.92 13.50 10.20 10.78 +0.97 22 470 7,058 -434
30JUL26 400.00 C 5.50 7.57 4.80 5.43 +0.41 22 3,000 10,036 -1,402
30JUL26 410.00 C 3.00 3.52 2.20 2.72 +0.34 24 498 3,903 +226
30JUL26 420.00 C 1.58 1.81 0.99 1.31 +0.26 25 518 4,100 -123
30JUL26 430.00 C 0.82 0.82 0.59 0.63 +0.21 27 75 2,944 -1
30JUL26 440.00 C 0.00 0.00 0.00 0.32 +0.17 29 0 1,507 0
30JUL26 450.00 C 0.22 0.26 0.22 0.16 +0.11 30 108 1,231 +100
30JUL26 460.00 C 0.00 0.00 0.00 0.08 +0.06 31 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 44 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 200.14 +6.03 129 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 194.80 +5.67 122 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 190.38 +6.23 123 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 184.18 +5.01 108 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 176.33 +2.14 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 171.46 +2.79 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 167.55 +3.87 76 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 161.70 +3.01 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 156.44 +2.75 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 151.32 +2.62 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 146.57 +2.87 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 142.80 +3.49 66 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 137.84 +3.36 64 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 132.75 +4.03 60 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 127.77 +3.89 57 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 122.80 +4.06 55 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 117.16 +3.46 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 113.15 +4.40 54 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 107.24 +3.49 32 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 101.92 +3.01 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 97.34 +3.43 33 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 88.26 +3.37 43 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 78.37 +3.96 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 67.65 +2.00 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 57.99 +2.30 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 48.59 +2.12 26 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 39.60 +0.81 25 0 542 0
28AUG26 370.00 C 32.20 32.20 32.20 31.19 +1.75 25 1 2,144 0
28AUG26 380.00 C 23.28 24.93 23.28 23.57 +1.50 24 30 1,972 -4
28AUG26 390.00 C 18.01 18.48 15.92 16.46 +0.92 22 446 1,339 +36
28AUG26 400.00 C 11.28 12.98 10.73 11.26 +0.46 22 295 3,362 +75
28AUG26 410.00 C 7.71 9.11 7.00 7.52 +0.14 23 260 2,692 -2
28AUG26 420.00 C 5.42 6.01 4.43 4.89 -0.11 23 2,253 3,141 -1,077
28AUG26 430.00 C 3.45 3.86 3.15 3.11 -0.21 24 114 3,037 -5
28AUG26 440.00 C 2.60 2.60 2.00 2.01 -0.17 24 209 1,946 +45
28AUG26 450.00 C 1.55 1.76 1.55 1.21 -0.21 25 93 3,588 +51
28AUG26 460.00 C 1.08 1.18 1.08 0.71 -0.26 25 63 5,470 +50
28AUG26 470.00 C 0.00 0.00 0.00 0.41 -0.22 25 0 1,138 0
28AUG26 480.00 C 0.00 0.00 0.00 0.23 -0.18 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.13 -0.13 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.08 -0.09 26 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 379 0
28AUG26 540.00 C 0.21 0.21 0.21 0.01 -0.03 28 25 55 +25
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 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 10 110 +10
29SEP26 200.00 C 0.00 0.00 0.00 200.14 +6.03 107 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 194.80 +5.67 102 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 190.38 +6.23 102 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 184.18 +5.01 90 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 177.18 +2.99 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 172.20 +3.35 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.55 +3.70 64 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.26 +3.36 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.28 +3.37 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 152.30 +3.34 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 147.33 +3.32 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 142.80 +3.49 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.84 +3.36 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.75 +4.01 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 127.77 +3.89 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 122.80 +3.99 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 117.52 +3.68 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 113.15 +3.92 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.59 +3.65 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.64 +3.73 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.70 +2.69 34 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 88.26 +3.37 36 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 78.37 +3.46 32 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 68.42 +2.77 29 0 240 0
29SEP26 340.00 C 58.04 58.04 58.04 58.37 +2.07 25 5 401 0
29SEP26 350.00 C 48.81 49.00 48.81 49.25 +0.44 24 5 469 -1
29SEP26 360.00 C 0.00 0.00 0.00 40.67 +1.68 24 0 948 0
29SEP26 370.00 C 32.40 32.40 32.40 32.76 +1.50 24 1 778 0
29SEP26 380.00 C 24.30 24.30 24.30 24.95 +1.05 23 4 2,144 -2
29SEP26 390.00 C 20.50 21.21 18.45 19.05 +0.95 23 129 2,728 -31
29SEP26 400.00 C 14.69 15.60 13.91 14.17 +1.05 23 316 4,495 -126
29SEP26 410.00 C 10.81 11.17 9.80 10.50 +1.00 23 53 4,546 +7
29SEP26 420.00 C 7.10 7.19 7.10 7.65 +0.70 24 25 4,510 +21
29SEP26 430.00 C 5.80 5.85 4.99 5.50 +0.45 24 156 2,854 -2
29SEP26 440.00 C 4.50 4.50 3.77 3.91 +0.17 24 81 5,669 +19
29SEP26 450.00 C 3.20 3.36 2.55 2.75 +0.06 25 3,716 4,058 -1,898
29SEP26 460.00 C 2.30 2.30 2.00 2.00 +0.03 25 63 1,165 -52
29SEP26 470.00 C 1.80 1.80 1.80 1.41 +0.01 26 5 2,187 -5
29SEP26 480.00 C 1.35 1.35 1.35 0.98 -0.04 26 30 2,385 0
29SEP26 490.00 C 1.14 1.14 1.14 0.68 -0.05 26 100 2,322 -77
29SEP26 500.00 C 0.00 0.00 0.00 0.46 -0.05 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.30 -0.08 26 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 600 0
29SEP26 530.00 C 0.68 0.68 0.68 0.15 -0.05 27 4 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 127.77 +3.64 43 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 122.80 +3.62 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 117.53 +3.33 36 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 113.15 +3.91 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 107.62 +3.33 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 102.66 +3.32 32 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 97.70 +2.69 31 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 88.26 +3.37 32 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 78.37 +2.97 29 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 68.42 +2.77 26 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 59.01 +2.63 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 50.25 +1.44 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 42.09 +2.29 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 34.66 +2.03 24 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 28.03 +2.21 24 0 397 0
29OCT26 390.00 C 0.00 0.00 0.00 21.64 +0.68 23 0 659 0
29OCT26 400.00 C 16.40 16.40 16.40 16.88 +0.48 23 4 210 0
29OCT26 410.00 C 12.68 12.68 12.68 13.05 +0.34 23 3 146 0
29OCT26 420.00 C 10.21 10.21 10.21 10.00 +0.20 23 1 649 0
29OCT26 430.00 C 8.30 8.30 8.30 7.91 +0.41 24 11 264 +11
29OCT26 440.00 C 5.74 5.74 5.74 5.83 +0.09 24 2 185 0
29OCT26 450.00 C 4.97 4.97 4.97 4.44 +0.08 24 21 335 +21
29OCT26 460.00 C 3.99 4.01 3.88 3.22 -0.02 24 155 271 +70
29OCT26 470.00 C 3.09 3.12 3.09 2.30 -0.07 24 51 151 +51
29OCT26 480.00 C 2.52 2.52 2.52 1.64 -0.11 24 27 61 +27
29OCT26 490.00 C 2.04 2.04 2.04 1.17 -0.12 24 23 189 +23
29OCT26 500.00 C 0.00 0.00 0.00 0.82 -0.11 24 0 5 0
29OCT26 510.00 C 1.41 1.41 1.41 0.54 -0.13 24 20 27 +20
30DEC26 200.00 C 0.00 0.00 0.00 200.14 +5.74 75 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 194.80 +5.67 72 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 190.38 +6.02 72 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 184.18 +5.01 64 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 177.18 +2.99 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 172.81 +3.95 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 167.84 +3.95 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 162.87 +3.97 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 157.28 +3.35 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 152.30 +2.93 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 147.33 +3.11 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 142.80 +3.37 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.84 +3.36 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 132.75 +3.41 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 127.77 +3.39 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 122.80 +3.38 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 117.53 +2.99 30 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 113.15 +3.22 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 107.78 +3.46 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 102.90 +3.38 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 98.11 +3.10 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 88.65 +3.53 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 81.45 +5.21 31 0 6 0
30DEC26 330.00 C 70.50 70.50 70.50 70.26 +2.19 26 5 15 +3
30DEC26 340.00 C 0.00 0.00 0.00 60.03 +0.12 22 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 54.10 +1.84 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 46.92 +1.74 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 40.30 +1.83 25 0 691 0
30DEC26 380.00 C 35.05 35.05 34.30 33.79 +0.90 24 35 1,193 +24
30DEC26 390.00 C 30.16 30.16 30.16 28.56 +0.84 24 1 1,783 0
30DEC26 400.00 C 23.93 23.93 23.93 23.93 +0.72 24 10 5,535 +10
30DEC26 410.00 C 20.50 20.50 20.50 20.10 +0.95 24 6 4,707 +1
30DEC26 420.00 C 17.23 17.88 16.52 16.68 +0.64 25 446 4,770 +437
30DEC26 430.00 C 14.30 14.30 13.90 13.80 +0.61 25 46 1,328 -15
30DEC26 440.00 C 12.00 12.20 11.04 11.25 +0.50 25 18 1,072 +12
30DEC26 450.00 C 9.89 10.10 9.60 9.49 +0.81 25 59 2,419 +44
30DEC26 460.00 C 8.26 8.36 8.10 7.61 +0.74 25 9 4,339 -7
30DEC26 470.00 C 6.70 6.70 6.70 6.39 +0.89 25 2 862 0
30DEC26 480.00 C 0.00 0.00 0.00 5.16 +0.82 26 0 719 0
30DEC26 490.00 C 0.00 0.00 0.00 4.23 +0.87 26 0 343 0
30DEC26 500.00 C 3.80 3.80 3.80 3.36 +0.70 26 6 1,389 -1
30DEC26 510.00 C 0.00 0.00 0.00 2.76 +0.73 26 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 2.18 +0.60 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.74 +0.54 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.40 +0.48 26 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 1.12 +0.44 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.89 +0.37 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.72 +0.34 27 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.58 +0.29 27 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.46 +0.24 27 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.38 +0.22 27 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.30 +0.18 27 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.25 +0.16 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.20 +0.13 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 200.14 +5.74 60 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 194.80 +5.43 57 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.38 +6.02 57 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 184.18 +5.01 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 177.18 +2.92 37 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.81 +3.37 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 167.84 +3.95 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 162.87 +3.35 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 157.28 +3.09 32 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 152.30 +2.93 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 147.33 +3.02 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 142.80 +3.37 32 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 137.84 +3.36 31 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 133.03 +3.51 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 128.35 +3.66 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 123.67 +3.46 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 119.06 +3.68 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 114.46 +3.51 29 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 109.91 +3.67 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 105.36 +3.57 28 0 0 0
30MAR27 300.00 C 100.00 100.00 100.00 100.91 +3.54 28 3 3 -3
30MAR27 310.00 C 0.00 0.00 0.00 92.12 +3.37 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 83.59 +3.23 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 75.43 +2.82 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 65.97 +0.37 23 0 1,022 0
30MAR27 350.00 C 0.00 0.00 0.00 61.09 +2.24 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 54.47 +1.99 26 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 48.38 +1.93 25 0 1,427 0
30MAR27 380.00 C 41.00 41.00 41.00 41.50 +1.60 24 4 1,419 -4
30MAR27 390.00 C 36.41 36.41 36.41 36.31 +1.31 24 1 378 0
30MAR27 400.00 C 30.55 30.55 30.55 31.88 +1.23 24 30 2,991 +30
30MAR27 410.00 C 27.71 27.71 27.71 27.91 +0.95 25 1 3,452 0
30MAR27 420.00 C 24.20 24.20 24.20 24.49 +0.88 25 1 2,700 0
30MAR27 430.00 C 0.00 0.00 0.00 21.37 +0.62 25 0 345 0
30MAR27 440.00 C 0.00 0.00 0.00 18.64 +0.55 25 0 655 0
30MAR27 450.00 C 0.00 0.00 0.00 16.21 +0.34 25 0 958 -100
30MAR27 460.00 C 0.00 0.00 0.00 14.10 +0.27 26 0 401 0
30MAR27 470.00 C 0.00 0.00 0.00 12.20 +0.11 26 0 320 0
30MAR27 480.00 C 0.00 0.00 0.00 10.62 +0.04 26 0 272 0
30MAR27 490.00 C 9.00 9.00 9.00 9.11 -0.05 26 15 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.97 -0.11 26 0 289 0
30MAR27 510.00 C 0.00 0.00 0.00 7.05 -0.16 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.13 -0.20 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.31 -0.09 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.53 -0.13 27 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 3.98 -0.15 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.43 -0.21 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.94 -0.30 27 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 2.58 -0.39 28 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.23 -0.40 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.91 -0.39 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.69 -0.33 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.47 -0.34 28 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.25 -0.36 28 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 128.99 +3.07 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 124.45 +3.05 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 119.97 +3.03 24 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 115.43 +2.90 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 111.04 +2.86 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 106.72 +2.83 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 102.45 +3.47 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 94.03 +3.13 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.09 +2.63 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 78.31 +2.04 23 0 1 0
29JUN27 340.00 C 72.00 72.00 72.00 71.18 +1.60 23 2 2 +2
29JUN27 350.00 C 0.00 0.00 0.00 64.71 +1.68 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 60.56 +3.43 25 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 52.97 -0.17 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 47.86 +1.66 24 0 288 0
29JUN27 390.00 C 41.00 41.00 41.00 42.82 +1.60 24 1 117 +1
29JUN27 400.00 C 36.05 36.96 36.05 38.53 +1.75 24 12 190 +11
29JUN27 410.00 C 32.08 32.08 32.08 34.24 +1.11 25 14 176 +12
29JUN27 420.00 C 28.47 28.50 28.47 30.97 +0.96 25 25 1,796 +23
29JUN27 430.00 C 0.00 0.00 0.00 27.72 +0.77 25 0 390 0
29JUN27 440.00 C 0.00 0.00 0.00 25.00 +0.47 25 0 565 0
29JUN27 450.00 C 20.40 20.74 20.40 22.44 +0.32 26 20 312 0
29JUN27 460.00 C 19.00 19.00 19.00 20.12 +0.06 26 21 154 -9
29JUN27 470.00 C 0.00 0.00 0.00 18.17 -0.08 26 0 69 0
29JUN27 480.00 C 0.00 0.00 0.00 16.22 -0.24 26 0 121 0
29JUN27 490.00 C 0.00 0.00 0.00 14.66 -0.39 26 0 55 0
29JUN27 500.00 C 12.20 12.20 11.30 13.23 -0.53 27 13 64 +11
29JUN27 510.00 C 0.00 0.00 0.00 11.81 -0.66 27 0 8 0
29JUN27 520.00 C 9.78 9.78 9.78 10.73 -0.69 27 1 81 0
29JUN27 530.00 C 8.90 9.00 8.90 10.02 -0.51 28 2 314 0
TOTAL CALL 17,867 225,060 -2,875
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 225 0 26 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 215 0 7 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 205 0 7 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 195 0 16 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 185 0 14 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 175 0 22 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 156 0 58 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 118 0 104 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 100 0 122 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 23 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.04 65 0 367 0
17JUL26 370.00 P 0.03 0.08 0.03 0.02 -0.11 52 50 1,241 -15
17JUL26 380.00 P 0.15 0.23 0.12 0.11 -0.33 43 26 810 -5
17JUL26 390.00 P 0.80 1.00 0.28 0.80 -0.98 35 264 1,463 +5
17JUL26 400.00 P 4.15 5.70 4.10 4.83 -2.78 30 39 333 -1
17JUL26 410.00 P 13.62 13.98 12.97 14.15 -2.74 47 82 202 +22
17JUL26 420.00 P 0.00 0.00 0.00 23.81 -2.81 45 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 33.80 -2.80 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 43.80 -2.80 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 53.80 -2.80 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 63.80 -2.80 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 73.80 -3.81 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 83.80 -4.58 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 93.80 -4.58 0 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 103.80 -4.02 0 0 0 0
17JUL26 510.00 P 0.00 0.00 0.00 113.80 -4.82 0 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24JUL26 310.00 P 0.34 0.34 0.34 0.01 0.00 55 10 10 +10
24JUL26 320.00 P 0.36 0.36 0.36 0.01 0.00 48 10 10 +10
24JUL26 330.00 P 0.39 0.39 0.39 0.01 -0.02 42 8 8 +8
24JUL26 340.00 P 0.43 0.43 0.43 0.01 -0.04 35 10 15 +10
24JUL26 350.00 P 0.50 0.50 0.20 0.04 -0.09 34 17 27 +10
24JUL26 360.00 P 0.00 0.00 0.00 0.12 -0.19 31 0 20 0
24JUL26 370.00 P 0.41 0.41 0.40 0.39 -0.35 29 7 316 0
24JUL26 380.00 P 1.17 1.20 0.94 1.15 -0.64 26 193 377 +55
24JUL26 390.00 P 3.02 3.47 2.50 3.14 -1.09 24 648 492 +376
24JUL26 400.00 P 7.80 8.12 6.59 7.71 -1.85 24 121 325 +21
24JUL26 410.00 P 14.97 14.97 14.17 15.19 -2.16 25 63 63 +33
24JUL26 420.00 P 0.00 0.00 0.00 24.16 -2.67 26 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 33.86 -2.75 28 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 43.80 -2.80 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 53.80 -2.80 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 63.80 -2.80 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 73.80 -3.85 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 83.80 -4.58 0 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 93.80 -4.58 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 103.80 -4.02 0 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 114.40 -4.22 92 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30JUL26 280.00 P 0.01 0.01 0.01 0.01 0.00 57 19 21 -14
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 1 514 -1
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 754 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,324 0
30JUL26 340.00 P 0.25 0.25 0.25 0.02 -0.04 28 3 1,425 -3
30JUL26 350.00 P 0.32 0.36 0.32 0.07 -0.10 27 122 2,688 +62
30JUL26 360.00 P 0.60 0.65 0.55 0.23 -0.25 26 419 2,330 -192
30JUL26 370.00 P 1.25 1.25 0.88 0.73 -0.53 25 283 3,627 -52
30JUL26 380.00 P 2.22 2.33 1.75 1.99 -0.77 24 663 3,030 -2
30JUL26 390.00 P 5.00 5.00 3.84 4.63 -1.15 24 902 5,908 +454
30JUL26 400.00 P 10.00 10.10 8.00 9.24 -1.77 23 695 6,074 +384
30JUL26 410.00 P 15.20 15.20 15.20 16.23 -2.42 24 1 2,604 0
30JUL26 420.00 P 24.50 24.50 23.50 25.35 -1.96 29 3 1,141 0
30JUL26 430.00 P 32.70 35.80 32.20 34.16 -2.59 27 120 419 +30
30JUL26 440.00 P 0.00 0.00 0.00 43.89 -2.93 28 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 54.67 -1.93 44 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 63.80 -2.80 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 73.80 -3.85 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 83.80 -4.60 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 93.80 -4.58 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 103.80 -4.83 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 114.40 -4.22 71 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 123.80 -3.44 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 133.80 -3.46 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 143.80 -4.58 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 153.80 -4.58 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 163.80 -3.46 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 173.80 -3.46 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 183.80 -3.45 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 193.80 -3.45 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 203.80 -3.45 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 213.80 -4.59 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 223.80 -3.45 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 233.80 -3.45 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 -0.07 29 0 559 0
28AUG26 310.00 P 0.00 0.00 0.00 0.06 -0.13 28 0 1,465 0
28AUG26 320.00 P 0.55 0.58 0.55 0.14 -0.21 28 15 581 +5
28AUG26 330.00 P 0.78 0.78 0.78 0.30 -0.34 27 2 1,073 +2
28AUG26 340.00 P 1.08 1.11 0.99 0.63 -0.48 26 79 1,944 -21
28AUG26 350.00 P 1.45 1.45 1.45 1.20 -0.55 26 1 8,923 -1
28AUG26 360.00 P 2.37 2.45 2.26 2.22 -0.69 25 148 4,860 +87
28AUG26 370.00 P 3.80 3.90 3.40 3.78 -0.84 25 278 2,535 +14
28AUG26 380.00 P 6.88 6.88 5.42 5.99 -1.05 24 217 4,226 -29
28AUG26 390.00 P 9.55 10.10 8.55 9.74 -1.11 24 191 4,107 +21
28AUG26 400.00 P 14.45 15.00 13.26 14.33 -1.67 23 91 2,718 +27
28AUG26 410.00 P 20.00 20.94 19.00 20.91 -2.76 24 191 1,930 +84
28AUG26 420.00 P 20.93 27.90 20.93 27.68 -2.89 23 18 4,153 +4
28AUG26 430.00 P 35.50 35.50 35.50 35.88 -3.02 24 5 1,079 +5
28AUG26 440.00 P 0.00 0.00 0.00 44.79 -3.04 24 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 54.67 -2.50 27 0 120 0
28AUG26 460.00 P 63.46 65.05 63.46 63.87 -2.77 25 50 80 +20
28AUG26 470.00 P 0.00 0.00 0.00 74.41 -3.61 32 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 84.06 -4.34 33 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 94.48 -3.90 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 104.47 -4.16 42 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 114.40 -4.22 44 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 124.05 -3.69 44 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 134.49 -3.25 50 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 144.46 -3.92 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 154.48 -3.90 55 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 164.39 -3.23 57 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 177.14 -0.75 75 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 186.79 -1.22 76 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 193.80 -3.47 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 203.97 -3.30 61 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 213.80 -4.59 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 223.80 -3.47 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 234.17 -3.12 70 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 37 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 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.07 26 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.10 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 -0.13 25 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 -0.16 26 0 247 0
29SEP26 290.00 P 0.61 0.61 0.61 0.07 -0.21 26 5 315 +5
29SEP26 295.00 P 0.00 0.00 0.00 0.10 -0.26 26 0 303 0
29SEP26 300.00 P 0.00 0.00 0.00 0.15 -0.34 25 0 809 0
29SEP26 310.00 P 0.00 0.00 0.00 0.32 -0.51 25 0 1,122 0
29SEP26 320.00 P 1.38 1.41 1.38 0.65 -0.71 25 201 4,509 -89
29SEP26 330.00 P 1.98 1.98 1.85 1.21 -0.94 25 32 4,856 -1
29SEP26 340.00 P 2.62 2.74 2.62 2.11 -0.99 25 381 2,693 +131
29SEP26 350.00 P 4.00 4.05 3.76 3.54 -1.06 25 77 5,012 -16
29SEP26 360.00 P 5.90 5.94 5.46 5.59 -1.05 25 78 3,612 +17
29SEP26 370.00 P 8.30 8.51 8.05 8.37 -0.98 25 71 6,373 +23
29SEP26 380.00 P 11.00 12.20 10.90 11.76 -1.24 24 90 4,245 +23
29SEP26 390.00 P 16.10 16.50 15.10 16.22 -1.45 24 90 5,094 -15
29SEP26 400.00 P 21.70 22.25 20.56 22.14 -1.01 25 204 4,804 +64
29SEP26 410.00 P 27.30 28.82 26.73 28.88 -1.00 25 142 4,294 -1
29SEP26 420.00 P 34.50 34.50 34.50 34.29 -3.18 22 7 3,796 +3
29SEP26 430.00 P 43.15 43.15 43.08 43.30 -2.34 24 35 849 +35
29SEP26 440.00 P 0.00 0.00 0.00 51.76 -2.53 25 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 60.64 -2.64 25 0 404 0
29SEP26 460.00 P 69.19 69.19 69.14 71.91 -2.77 31 57 288 0
29SEP26 470.00 P 0.00 0.00 0.00 80.65 -3.33 31 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 90.28 -2.92 32 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 101.50 -1.15 38 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 109.76 -3.35 35 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 119.61 -2.96 37 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 129.38 -2.79 38 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 139.13 -2.69 39 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 149.33 -2.69 42 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 159.28 -2.68 44 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 169.23 -2.68 45 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 178.92 -2.95 45 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 189.13 -2.69 49 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 199.08 -2.67 50 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 209.03 -2.38 52 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 218.98 -2.66 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 228.93 -2.67 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 238.94 -2.61 57 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 35 0
29OCT26 275.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 44 0
29OCT26 285.00 P 0.89 0.92 0.89 0.17 -0.03 26 9 17 +9
29OCT26 290.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 175 0
29OCT26 310.00 P 0.00 0.00 0.00 0.84 +0.01 25 0 250 0
29OCT26 320.00 P 0.00 0.00 0.00 1.43 +0.02 25 0 308 0
29OCT26 330.00 P 2.94 3.18 2.94 2.32 -0.03 25 31 303 +31
29OCT26 340.00 P 3.96 4.10 3.93 3.60 -0.15 25 160 242 -60
29OCT26 350.00 P 5.63 5.92 5.63 5.38 -0.34 25 80 385 +80
29OCT26 360.00 P 7.71 8.09 7.44 7.76 -0.59 25 126 377 +36
29OCT26 370.00 P 10.16 10.65 10.16 10.64 -0.85 24 64 603 +4
29OCT26 380.00 P 0.00 0.00 0.00 14.31 -1.04 24 0 583 0
29OCT26 390.00 P 18.00 18.00 18.00 19.08 -1.01 24 1 256 0
29OCT26 400.00 P 24.08 24.08 23.39 24.28 -1.43 24 32 133 0
29OCT26 410.00 P 0.00 0.00 0.00 30.27 -2.04 24 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 37.25 -2.24 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 44.85 -2.41 24 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 52.98 -2.58 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 61.55 -2.71 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 71.99 -3.38 27 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 81.21 -3.50 28 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 90.66 -3.30 29 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 101.50 -1.83 33 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 109.76 -3.35 31 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 119.61 -2.96 32 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 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 6 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 410 0
30DEC26 255.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 87 0
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.31 -0.08 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.40 -0.12 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.53 -0.13 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.67 -0.18 27 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 0.86 -0.21 26 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.11 -0.21 26 0 552 0
30DEC26 295.00 P 0.00 0.00 0.00 1.39 -0.26 26 0 561 0
30DEC26 300.00 P 2.69 2.70 2.69 1.71 -0.28 26 11 5,716 -7
30DEC26 310.00 P 3.40 3.40 3.40 2.56 -0.38 26 4 3,411 -4
30DEC26 320.00 P 0.00 0.00 0.00 3.70 -0.51 26 0 1,869 0
30DEC26 330.00 P 5.68 5.68 5.68 5.19 -0.67 26 5 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 7.06 -0.72 26 0 1,759 0
30DEC26 350.00 P 0.00 0.00 0.00 9.44 -0.56 26 0 1,703 0
30DEC26 360.00 P 11.97 12.53 11.97 12.17 -0.59 25 11 1,962 +9
30DEC26 370.00 P 0.00 0.00 0.00 15.29 -0.92 25 0 1,786 0
30DEC26 380.00 P 0.00 0.00 0.00 19.18 -1.32 24 0 3,649 0
30DEC26 390.00 P 24.00 24.50 23.10 23.83 -1.62 24 51 3,543 0
30DEC26 400.00 P 29.60 30.19 28.50 29.17 -1.41 24 418 2,178 +12
30DEC26 410.00 P 35.90 35.90 35.10 35.48 -1.60 25 20 2,346 0
30DEC26 420.00 P 0.00 0.00 0.00 42.52 +0.03 25 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 49.11 -1.86 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 56.83 -1.87 25 0 1,322 0
30DEC26 450.00 P 63.00 63.00 63.00 64.88 -1.96 25 1 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 74.47 -2.87 27 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 83.19 -3.01 27 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 92.20 -2.89 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 101.50 -2.94 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 112.01 -1.69 31 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 120.44 -3.04 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 129.99 -2.85 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 139.76 -3.20 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 149.52 -3.40 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 159.47 -2.49 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 169.42 -2.81 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 178.92 -3.55 34 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 189.43 -2.39 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 199.08 -2.73 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 209.03 -2.38 38 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 219.25 -2.94 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 229.20 -2.40 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 239.15 -2.93 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 210 0
30MAR27 225.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 230.00 P 1.44 1.44 1.15 0.18 +0.03 27 33 213 +3
30MAR27 235.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.40 +0.04 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.52 +0.05 27 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.80 +0.04 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.24 +0.02 26 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 1.52 +0.01 26 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 1.85 0.00 26 0 183 0
30MAR27 285.00 P 3.90 3.90 3.90 2.19 -0.03 26 5 135 +5
30MAR27 290.00 P 0.00 0.00 0.00 2.74 +0.03 26 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 3.23 +0.01 26 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 3.79 -0.03 26 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 5.17 -0.06 26 0 418 0
30MAR27 320.00 P 8.40 8.40 8.30 6.93 -0.16 26 146 670 +46
30MAR27 330.00 P 10.39 10.39 10.39 9.01 -0.30 26 1 335 0
30MAR27 340.00 P 0.00 0.00 0.00 11.47 -0.40 26 0 922 0
30MAR27 350.00 P 15.24 15.24 15.24 14.50 -0.56 26 10 988 0
30MAR27 360.00 P 19.03 19.03 19.03 17.87 -0.81 26 30 1,122 +30
30MAR27 370.00 P 0.00 0.00 0.00 21.77 -0.91 26 0 1,332 0
30MAR27 380.00 P 27.44 27.44 27.16 26.22 -1.19 26 31 1,134 +30
30MAR27 390.00 P 0.00 0.00 0.00 30.98 -1.49 26 0 857 0
30MAR27 400.00 P 37.40 37.40 37.40 36.51 -1.60 26 30 3,478 -30
30MAR27 410.00 P 0.00 0.00 0.00 42.62 -1.89 26 0 3,343 0
30MAR27 420.00 P 49.50 50.03 48.68 49.29 -1.94 27 120 2,208 -66
30MAR27 430.00 P 0.00 0.00 0.00 54.71 -2.18 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 61.97 -2.28 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 69.59 -4.64 26 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 79.45 -3.06 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 87.67 -3.29 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 97.08 -2.41 29 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 105.69 -2.48 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.37 -3.97 27 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 123.42 -2.95 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 132.47 -2.83 30 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 141.69 -2.91 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 150.94 -2.04 30 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 160.34 -1.62 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 170.04 -3.01 31 0 48 0
30MAR27 570.00 P 179.91 179.91 179.91 179.68 -3.13 32 10 84 +10
30MAR27 580.00 P 0.00 0.00 0.00 189.54 -3.10 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 199.34 -3.13 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 209.03 -2.38 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 219.25 -2.94 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 229.20 -2.98 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 239.15 -2.93 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.08 -0.50 25 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 2.39 -0.76 25 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 2.87 -0.66 25 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 3.36 -0.73 25 0 13 0
29JUN27 290.00 P 6.25 6.35 6.25 3.93 -0.96 25 51 207 +51
29JUN27 295.00 P 7.00 7.00 7.00 4.75 -0.83 26 4 26 -2
29JUN27 300.00 P 7.50 7.53 7.50 5.46 -0.89 26 2 377 0
29JUN27 310.00 P 0.00 0.00 0.00 7.22 -0.97 26 0 334 0
29JUN27 320.00 P 11.28 11.28 11.28 9.23 -1.13 26 3 697 +3
29JUN27 330.00 P 13.40 13.53 13.40 11.74 -1.06 26 3 388 -1
29JUN27 340.00 P 16.52 16.52 16.52 14.61 -1.18 26 1 399 0
29JUN27 350.00 P 0.00 0.00 0.00 17.84 -1.13 26 0 584 0
29JUN27 360.00 P 22.61 22.61 22.54 21.65 -1.17 26 5 761 -5
29JUN27 370.00 P 0.00 0.00 0.00 25.68 -1.21 26 0 171 0
29JUN27 380.00 P 31.20 31.20 31.18 30.42 -1.13 26 6 249 0
29JUN27 390.00 P 0.00 0.00 0.00 35.32 -1.19 26 0 104 0
29JUN27 400.00 P 41.72 41.72 41.72 40.96 -1.06 26 1 113 0
29JUN27 410.00 P 0.00 0.00 0.00 46.72 -1.73 26 0 64 0
29JUN27 420.00 P 0.00 0.00 0.00 53.50 -1.91 27 0 198 0
29JUN27 430.00 P 0.00 0.00 0.00 60.40 -2.15 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 67.87 -2.41 27 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 75.53 -2.59 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 83.40 -2.95 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 91.76 -2.62 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 99.95 -2.92 29 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 107.97 -3.31 29 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 116.89 -2.66 29 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 126.03 -2.59 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 134.95 -2.56 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 143.76 -3.20 30 0 55 0
TOTAL PUT 9,051 215,215 +1,786
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$ 24.020
30JUL26 16.50 C 0.00 0.00 0.00 7.63 +0.71 116 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.13 +0.71 108 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.63 +0.71 100 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.13 +0.71 92 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.59 +0.67 75 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.13 +0.71 78 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.68 +0.76 79 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.04 +0.61 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.05 +0.61 31 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 2.07 +0.56 27 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 1.19 +0.45 27 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.54 +0.23 27 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 0.19 +0.10 28 0 153 0
30JUL26 26.00 C 0.06 0.06 0.06 0.05 +0.03 28 60 94 +48
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.67 +0.71 66 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.19 +0.73 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.68 +0.72 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.20 +0.73 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.70 +0.78 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.20 +0.78 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.72 +0.73 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.23 +0.72 41 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.15 +0.56 26 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 2.27 +0.49 26 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.52 +0.41 26 0 45 0
28AUG26 24.00 C 0.82 0.82 0.82 0.91 +0.25 26 15 88 +15
28AUG26 25.00 C 0.56 0.56 0.52 0.52 +0.17 26 28 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.27 +0.10 27 0 60 0
28AUG26 27.00 C 0.15 0.15 0.15 0.13 +0.06 27 6 66 +6
28AUG26 28.00 C 0.07 0.07 0.07 0.06 +0.03 27 20 20 +20
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.70 +0.73 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.22 +0.74 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.72 +0.74 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.20 +0.72 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.70 +0.71 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.20 +0.70 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.72 +0.70 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.26 +0.72 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.20 +0.54 26 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.35 +0.42 26 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.67 +0.40 27 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 1.08 +0.28 27 0 190 0
29SEP26 25.00 C 0.70 0.70 0.70 0.66 +0.20 27 15 60 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.38 +0.12 26 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.71 +0.74 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.22 +0.74 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 +0.74 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.21 +0.73 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.73 +0.74 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.25 +0.75 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.76 +0.74 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 +0.71 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.22 +0.54 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.39 +0.42 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.73 +0.38 26 0 25 0
29OCT26 24.00 C 1.21 1.21 1.21 1.17 +0.28 26 15 98 +15
29OCT26 25.00 C 0.74 0.75 0.74 0.76 +0.20 26 30 30 +30
29OCT26 26.00 C 0.50 0.53 0.50 0.47 +0.13 25 30 30 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.29 +0.09 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.71 +0.74 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.22 +0.74 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.72 +0.74 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.25 +0.76 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.76 +0.77 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.27 +0.77 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 +0.75 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.26 +0.66 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 +0.50 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.52 +0.43 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.88 +0.34 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 +0.29 25 2,000 2,000 +2,000
30DEC26 25.00 C 0.00 0.00 0.00 1.01 +0.24 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 +0.17 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 +0.13 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.72 +0.75 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.22 +0.74 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.76 +0.78 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.29 +0.80 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.80 +0.79 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.32 +0.71 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.86 +0.71 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.28 +0.50 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.51 +0.44 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.84 +0.38 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 +0.38 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.80 +0.25 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.41 +0.22 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.08 +0.19 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.83 +0.16 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.63 +0.13 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.74 +0.75 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.27 +0.79 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.81 +0.83 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.36 +0.82 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.90 +0.79 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.46 +0.75 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.06 +0.58 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.60 +0.50 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.88 +0.46 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.22 +0.42 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.64 +0.32 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.18 +0.27 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.79 +0.24 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.46 +0.19 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.18 +0.16 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 +0.13 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.76 +0.11 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 +0.07 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 +0.04 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
TOTAL CALL 2,219 5,304 +2,179
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,504 0
30JUL26 22.00 P 0.05 0.05 0.05 0.03 -0.06 28 30 266 0
30JUL26 23.00 P 0.17 0.17 0.17 0.15 -0.20 27 8 187 -8
30JUL26 24.00 P 0.00 0.00 0.00 0.50 -0.37 27 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.14 -0.52 27 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.01 -0.59 28 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.98 -0.73 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.98 -0.76 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 4.98 -0.73 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.98 -0.74 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.98 -0.73 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.98 -0.74 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.98 -0.73 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.98 -0.74 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.98 -0.70 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.98 -0.70 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.98 -0.83 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 147 0
28AUG26 21.00 P 0.10 0.10 0.10 0.07 -0.05 27 23 64 +23
28AUG26 22.00 P 0.21 0.21 0.20 0.18 -0.13 26 23 180 -15
28AUG26 23.00 P 0.00 0.00 0.00 0.43 -0.23 27 0 78 0
28AUG26 24.00 P 0.96 0.96 0.96 0.85 -0.33 27 15 152 -15
28AUG26 25.00 P 0.00 0.00 0.00 1.42 -0.45 26 0 30 0
28AUG26 26.00 P 2.07 2.07 2.07 2.17 -0.53 26 4 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.04 -0.69 26 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.99 -0.75 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.98 -0.79 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.98 -0.79 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.98 -0.79 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.98 -0.79 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.98 -0.79 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.98 -0.79 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.98 -0.79 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.98 -0.82 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.98 -0.83 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.05 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.08 26 0 41 0
29SEP26 21.00 P 0.29 0.29 0.29 0.28 -0.15 26 4 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 -0.20 26 0 120 0
29SEP26 23.00 P 0.92 0.92 0.92 0.93 -0.29 26 6 27 -6
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.40 25 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.14 -0.46 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.93 -0.54 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.81 -0.69 26 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.60 -0.86 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 -0.80 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.62 -0.79 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.60 -0.81 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.59 -0.81 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.49 -0.89 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.48 -0.89 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.47 -0.89 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.48 -0.87 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.46 -0.89 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.45 -0.89 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.46 -0.88 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.05 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 -0.07 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 -0.10 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.39 -0.16 26 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.68 -0.20 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.06 -0.29 25 0 16 0
29OCT26 24.00 P 1.54 1.54 1.52 1.59 -0.36 25 10 34 -10
29OCT26 25.00 P 0.00 0.00 0.00 2.22 -0.47 24 0 26 0
29OCT26 26.00 P 2.91 2.91 2.91 3.01 -0.53 24 6 6 +6
29OCT26 27.00 P 0.00 0.00 0.00 3.88 -0.65 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.69 -0.77 20 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.64 -0.80 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.62 -0.79 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.60 -0.81 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.59 -0.81 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.06 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.10 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.12 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.19 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.21 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.28 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.42 24 2,000 2,002 +2,000
30DEC26 25.00 P 0.00 0.00 0.00 2.47 -0.43 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.20 -0.48 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.00 -0.60 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.75 -0.75 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.64 -0.81 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.62 -0.80 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.60 -0.81 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 -0.81 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.49 -0.90 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.48 -0.90 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.47 -0.90 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.48 -0.88 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.46 -0.90 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.45 -0.90 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.46 -0.88 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 -0.10 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.11 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.13 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.16 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 -0.15 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 -0.22 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 -0.30 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 -0.44 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.75 -0.42 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.44 -0.47 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.20 -0.52 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.87 -0.70 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.71 -0.78 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.62 -0.82 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.60 -0.82 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.59 -0.81 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.50 -0.89 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.48 -0.90 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.47 -0.90 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.48 -0.88 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.46 -0.90 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.45 -0.90 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.46 -0.88 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 -0.07 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.08 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.33 -0.10 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 -0.11 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.51 -0.14 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 -0.15 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.76 -0.19 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.09 -0.23 25 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.48 -0.28 25 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 1.96 -0.32 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.51 -0.36 26 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.13 -0.40 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.81 -0.45 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.55 -0.50 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.32 -0.56 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.14 -0.63 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.99 -0.70 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.81 -0.80 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.72 -0.81 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.64 -0.83 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.57 -0.84 0 0 0 0
TOTAL PUT 2,129 7,522 +1,975
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$ 156.900
17JUL26 122.50 C 0.00 0.00 0.00 34.64 +1.50 255 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 32.34 +2.00 267 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 29.84 +1.77 248 0 0 0
17JUL26 130.00 C 27.38 27.41 27.13 27.72 +2.40 266 112 112 +112
17JUL26 132.50 C 0.00 0.00 0.00 24.41 +1.59 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 21.91 +1.59 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 19.41 +1.59 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 16.91 +1.59 0 0 0 0
17JUL26 142.50 C 14.10 14.10 14.10 14.41 +1.58 0 7 7 0
17JUL26 145.00 C 0.00 0.00 0.00 11.91 +1.57 0 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 9.41 +1.54 0 0 32 0
17JUL26 150.00 C 0.00 0.00 0.00 6.91 +1.45 0 0 42 0
17JUL26 152.50 C 4.70 4.70 4.65 4.55 +1.39 40 3 116 -1
17JUL26 155.00 C 2.10 2.78 1.67 2.18 +0.71 28 100 296 -14
17JUL26 157.50 C 0.70 1.00 0.42 0.69 +0.20 29 306 400 +92
17JUL26 160.00 C 0.26 0.26 0.22 0.13 +0.01 30 20 133 -5
17JUL26 162.50 C 0.00 0.00 0.00 0.02 0.00 32 0 85 0
17JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
17JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 34.92 +1.53 102 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 32.40 +1.89 94 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 29.84 +1.77 84 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 27.72 +2.32 92 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 24.49 +1.59 38 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 21.99 +1.58 33 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 19.50 +1.57 34 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 17.01 +1.55 32 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 14.53 +1.51 30 0 0 0
24JUL26 145.00 C 11.75 11.75 11.75 12.09 +1.46 29 7 7 +7
24JUL26 147.50 C 0.00 0.00 0.00 9.70 +1.37 28 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 7.41 +1.24 27 0 0 0
24JUL26 152.50 C 0.00 0.00 0.00 5.46 +1.24 28 0 0 0
24JUL26 155.00 C 3.17 3.17 3.17 3.53 +0.91 26 5 115 0
24JUL26 157.50 C 1.99 1.99 1.99 2.07 +0.51 24 25 154 -13
24JUL26 160.00 C 1.04 1.35 1.04 1.12 +0.25 24 34 94 +32
24JUL26 162.50 C 0.68 0.68 0.68 0.55 +0.08 24 4 13 +4
24JUL26 165.00 C 0.22 0.35 0.22 0.25 +0.01 25 161 176 +161
24JUL26 167.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
24JUL26 170.00 C 0.05 0.05 0.05 0.04 -0.02 25 20 20 +20
24JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.01 26 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 87.35 +1.87 207 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 84.65 +1.50 177 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 82.17 +1.69 172 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 79.63 +1.64 159 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 77.16 +1.43 156 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 74.68 +1.53 152 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 72.17 +1.49 144 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 69.68 +1.57 139 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 67.17 +1.66 131 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 64.68 +1.66 126 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 62.18 +1.43 120 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 59.68 +1.64 114 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 57.21 +1.57 111 0 0 0
30JUL26 102.50 C 53.82 53.86 53.82 54.70 +1.87 105 60 461 0
30JUL26 105.00 C 0.00 0.00 0.00 52.22 +1.69 101 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 49.70 +1.57 94 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 47.17 +1.75 86 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 44.74 +1.46 86 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 42.22 +1.67 80 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 39.73 +1.43 76 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 37.22 +1.49 70 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 34.92 +1.53 75 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.40 +1.58 69 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 29.84 +1.63 61 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 27.72 +2.25 68 0 324 0
30JUL26 132.50 C 24.14 24.14 24.14 24.57 +1.59 34 1 156 0
30JUL26 135.00 C 0.00 0.00 0.00 22.08 +1.57 32 0 272 0
30JUL26 137.50 C 0.00 0.00 0.00 19.61 +1.57 31 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 17.15 +1.54 30 0 726 0
30JUL26 142.50 C 0.00 0.00 0.00 15.17 +1.54 40 0 951 0
30JUL26 145.00 C 11.70 12.46 11.70 12.47 +1.55 31 52 1,590 0
30JUL26 147.50 C 10.18 10.20 10.18 10.07 +1.34 27 40 1,750 -39
30JUL26 150.00 C 7.15 8.46 7.15 7.90 +1.40 26 32 1,515 -11
30JUL26 152.50 C 5.28 6.33 5.28 5.96 +1.22 26 44 1,439 -39
30JUL26 155.00 C 4.04 4.57 3.60 4.27 +0.92 25 130 1,881 -70
30JUL26 157.50 C 2.65 3.05 2.41 2.77 +0.54 24 77 2,618 -2
30JUL26 160.00 C 1.55 2.06 1.55 1.77 +0.35 24 150 2,402 +21
30JUL26 162.50 C 1.11 1.20 0.93 1.08 +0.20 24 525 3,150 -114
30JUL26 165.00 C 0.63 0.70 0.60 0.63 +0.10 24 29 2,006 0
30JUL26 167.50 C 0.38 0.43 0.38 0.35 +0.04 24 73 2,408 +43
30JUL26 170.00 C 0.26 0.26 0.23 0.19 +0.02 25 430 815 +285
30JUL26 172.50 C 0.12 0.12 0.12 0.10 0.00 25 8 562 +8
30JUL26 175.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.03 0.00 26 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 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 87.35 +1.87 121 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 84.81 +1.66 113 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 82.25 +1.77 104 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 79.63 +1.64 86 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 77.16 +1.43 86 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 74.68 +1.53 84 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 72.17 +1.49 79 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 69.68 +1.53 76 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 67.17 +1.65 71 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 64.68 +1.66 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 62.19 +1.44 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.94 +1.89 76 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 57.21 +1.57 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.70 +1.65 56 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.22 +1.52 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.70 +1.57 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 47.49 +1.77 60 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.74 +1.46 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 42.24 +1.65 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 39.74 +1.44 40 0 0 0
28AUG26 120.00 C 36.87 37.68 36.87 37.47 +1.63 46 39 1,279 +39
28AUG26 122.50 C 0.00 0.00 0.00 34.92 +1.53 42 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.40 +1.58 38 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 30.00 +1.58 38 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 27.72 +1.89 39 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 24.92 +1.47 30 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 22.54 +1.42 30 0 297 0
28AUG26 137.50 C 20.03 20.03 20.03 20.22 +1.37 29 1 493 -1
28AUG26 140.00 C 0.00 0.00 0.00 17.96 +0.81 29 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 15.80 +1.26 29 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 13.73 +1.18 28 0 519 0
28AUG26 147.50 C 12.10 12.10 12.10 12.10 +1.40 30 4 2,825 +4
28AUG26 150.00 C 10.00 10.00 10.00 10.13 +1.14 29 2 2,017 -1
28AUG26 152.50 C 8.13 8.71 8.13 8.46 +0.98 28 9 580 0
28AUG26 155.00 C 6.49 6.86 6.49 6.86 +0.72 27 41 1,241 -28
28AUG26 157.50 C 5.40 5.75 5.13 5.66 +0.75 28 51 741 +15
28AUG26 160.00 C 4.30 4.78 4.25 4.49 +0.54 27 130 690 -104
28AUG26 162.50 C 3.51 3.87 3.51 3.60 +0.51 27 20 1,107 0
28AUG26 165.00 C 2.81 3.02 2.70 2.79 +0.41 27 24 1,393 +2
28AUG26 167.50 C 2.30 2.30 2.27 2.16 +0.36 27 11 418 0
28AUG26 170.00 C 1.65 1.92 1.65 1.64 +0.31 27 32 557 -10
28AUG26 172.50 C 1.49 1.49 1.40 1.23 +0.26 27 12 200 +12
28AUG26 175.00 C 0.00 0.00 0.00 0.90 +0.20 27 0 255 0
28AUG26 177.50 C 0.85 0.85 0.85 0.65 +0.16 27 100 104 +52
28AUG26 180.00 C 0.58 0.66 0.58 0.47 +0.13 27 150 337 +125
28AUG26 182.50 C 0.50 0.53 0.50 0.33 +0.10 27 36 62 +36
28AUG26 185.00 C 0.37 0.37 0.37 0.23 +0.08 27 5 137 +5
28AUG26 187.50 C 0.00 0.00 0.00 0.16 +0.06 27 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 30 0
28AUG26 192.50 C 0.18 0.18 0.18 0.07 +0.03 26 100 220 +100
28AUG26 195.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.35 +1.75 95 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.81 +1.66 89 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.25 +1.77 82 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.63 +1.64 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.16 +1.43 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.68 +1.53 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.17 +1.49 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.68 +1.53 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.18 +1.51 57 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 64.69 +1.63 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.20 +1.45 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.94 +1.88 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.67 +2.03 62 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 54.74 +1.63 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.25 +1.55 44 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 49.76 +1.63 42 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 47.70 +1.98 50 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 44.80 +1.52 39 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 42.32 +1.65 37 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 40.02 +0.84 39 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 37.67 +1.83 39 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 35.40 +1.82 39 0 561 0
29SEP26 125.00 C 32.30 32.30 32.20 33.01 +1.87 38 61 1,875 +59
29SEP26 127.50 C 0.00 0.00 0.00 30.64 +2.22 37 0 396 0
29SEP26 130.00 C 27.67 28.27 27.67 28.07 +2.24 33 54 885 +54
29SEP26 132.50 C 25.39 25.39 25.39 25.27 +0.75 28 18 685 0
29SEP26 135.00 C 22.73 22.73 22.73 23.53 +1.62 31 30 1,168 -30
29SEP26 137.50 C 0.00 0.00 0.00 20.83 +1.35 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 18.76 +1.32 27 0 9,722 0
29SEP26 142.50 C 17.18 17.23 17.18 17.23 +1.71 29 31 1,347 0
29SEP26 145.00 C 14.91 15.40 14.91 15.18 +1.89 28 42 10,383 +30
29SEP26 147.50 C 0.00 0.00 0.00 13.11 +1.12 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 11.46 +1.07 26 0 2,453 0
29SEP26 152.50 C 0.00 0.00 0.00 10.13 +1.07 27 0 380 0
29SEP26 155.00 C 8.13 8.13 8.13 8.64 +0.94 27 10 950 -10
29SEP26 157.50 C 7.17 7.76 7.06 7.35 +0.78 26 134 794 -55
29SEP26 160.00 C 6.30 6.30 6.30 6.18 +0.63 26 3 925 0
29SEP26 162.50 C 5.42 5.42 5.26 5.25 +0.59 26 6 969 +5
29SEP26 165.00 C 4.37 4.37 4.37 4.42 +0.50 26 1 8,402 0
29SEP26 167.50 C 3.45 3.68 3.45 3.63 +0.39 26 2 901 0
29SEP26 170.00 C 2.79 3.20 2.79 2.99 +0.34 26 47 655 +43
29SEP26 172.50 C 2.63 2.65 2.63 2.41 +0.23 26 34 145 +34
29SEP26 175.00 C 2.12 2.12 2.12 1.93 +0.17 26 1 279 0
29SEP26 177.50 C 0.00 0.00 0.00 1.55 +0.13 26 0 345 0
29SEP26 180.00 C 1.40 1.40 1.40 1.21 +0.07 26 10 195 0
29SEP26 182.50 C 0.00 0.00 0.00 0.95 +0.05 26 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.74 +0.02 25 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 0.56 0.00 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 15 0
29SEP26 192.50 C 0.52 0.52 0.52 0.32 -0.02 25 3 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 40.83 +1.65 41 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 38.43 +1.79 39 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 36.08 +1.77 38 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 33.74 +1.74 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 31.47 +1.75 35 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.41 +1.54 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.24 +1.53 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.14 +1.47 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.07 +1.41 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.12 +1.36 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 18.19 +1.25 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.41 +1.22 27 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 14.67 +1.09 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.06 +1.05 27 0 98 0
29OCT26 152.50 C 11.26 11.26 11.26 11.67 +1.00 27 24 123 -9
29OCT26 155.00 C 10.38 10.38 10.38 10.29 +0.96 27 30 91 +6
29OCT26 157.50 C 8.98 9.12 8.98 8.98 +0.73 27 9 130 +5
29OCT26 160.00 C 0.00 0.00 0.00 7.80 +0.68 26 0 257 0
29OCT26 162.50 C 6.48 6.48 6.48 6.85 +0.62 26 6 205 0
29OCT26 165.00 C 5.80 5.98 5.80 5.92 +0.58 26 96 88 +25
29OCT26 167.50 C 0.00 0.00 0.00 5.04 +0.43 26 0 0 0
29OCT26 170.00 C 4.15 4.25 4.15 4.37 +0.37 26 8 377 +5
29OCT26 172.50 C 3.96 4.01 3.80 3.76 +0.28 26 90 90 +81
29OCT26 175.00 C 0.00 0.00 0.00 3.16 +0.05 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.70 +0.09 26 0 19 0
29OCT26 180.00 C 2.22 2.22 2.22 2.24 +0.01 26 45 54 +33
29OCT26 182.50 C 0.00 0.00 0.00 1.90 -0.05 26 0 190 0
29OCT26 185.00 C 1.65 1.65 1.65 1.56 -0.11 26 5 8 +5
30DEC26 70.00 C 0.00 0.00 0.00 87.35 +1.75 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.81 +1.66 55 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.25 +1.77 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.63 +1.64 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.16 +1.43 37 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 74.68 +1.53 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.17 +1.49 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.69 +1.54 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.21 +1.54 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.78 +1.60 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.31 +1.45 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.94 +1.46 30 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 57.67 +1.58 34 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 55.13 +1.26 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 52.58 +1.08 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.39 +1.41 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.02 +1.39 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.70 +1.42 31 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.34 +1.37 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 41.03 +1.36 30 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 38.74 +1.35 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 36.49 +1.34 29 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 34.22 +1.27 28 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 32.01 +1.08 28 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 30.07 +1.21 28 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 27.77 +0.94 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 25.56 +0.66 26 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 23.68 +0.72 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.80 +0.63 26 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 20.07 +0.69 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 18.36 +0.65 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 16.65 +0.08 25 0 302 0
30DEC26 150.00 C 0.00 0.00 0.00 15.26 +0.71 26 0 1,877 0
30DEC26 152.50 C 13.55 13.98 13.55 13.73 +0.78 25 26 225 -22
30DEC26 155.00 C 12.40 12.48 12.40 12.34 +0.90 25 17 221 +13
30DEC26 157.50 C 0.00 0.00 0.00 11.21 +0.91 25 0 550 0
30DEC26 160.00 C 9.98 9.98 9.98 10.00 +0.79 25 1 2,352 -1
30DEC26 162.50 C 0.00 0.00 0.00 8.88 +0.73 25 0 930 0
30DEC26 165.00 C 0.00 0.00 0.00 7.95 +0.70 25 0 284 0
30DEC26 167.50 C 6.75 7.15 6.75 7.01 +0.53 25 26 190 0
30DEC26 170.00 C 5.99 6.38 5.99 6.38 +0.55 25 38 471 0
30DEC26 172.50 C 0.00 0.00 0.00 5.56 +0.49 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.96 +0.37 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.39 +0.36 25 0 352 0
30DEC26 180.00 C 3.93 3.93 3.93 3.82 +0.32 25 5 89 +5
30DEC26 182.50 C 3.44 3.44 3.44 3.41 +0.37 25 100 160 +100
30DEC26 185.00 C 0.00 0.00 0.00 2.98 +0.20 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.71 +0.24 26 0 130 0
30DEC26 190.00 C 2.19 2.20 2.19 2.38 +0.34 26 47 207 +47
30DEC26 192.50 C 0.00 0.00 0.00 2.05 +0.24 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.82 +0.23 26 0 44 0
30DEC26 197.50 C 1.51 1.51 1.51 1.59 +0.22 26 45 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.36 +0.16 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 1.03 +0.16 26 0 66 0
30DEC26 210.00 C 0.89 0.89 0.89 0.76 +0.11 26 1 717 0
30MAR27 70.00 C 0.00 0.00 0.00 87.40 +1.61 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 84.98 +1.63 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 82.55 +1.62 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.12 +1.63 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.70 +1.50 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.28 +1.62 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.31 +2.03 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.69 +1.88 36 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 68.53 +2.02 38 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 66.15 +1.86 38 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 63.79 +1.65 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.43 +1.65 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.64 +1.21 31 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 56.53 +1.43 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.40 +1.85 34 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 51.62 +1.37 30 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 49.31 +1.17 29 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 47.03 +1.16 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.76 +1.20 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.52 +1.40 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 40.32 +1.48 28 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 38.03 +1.19 27 0 30 0
30MAR27 125.00 C 36.60 36.60 36.60 36.00 +1.17 27 2 1,303 -2
30MAR27 127.50 C 0.00 0.00 0.00 33.93 +1.25 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.89 +1.09 26 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 30.09 +1.18 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.95 +0.27 26 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.56 +1.13 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 24.88 +1.12 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.21 +1.00 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 21.71 +0.99 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.21 +0.98 27 0 184 0
30MAR27 150.00 C 17.64 17.64 17.19 18.21 +0.82 25 125 530 +87
30MAR27 152.50 C 0.00 0.00 0.00 16.94 +0.81 26 0 165 0
30MAR27 155.00 C 14.49 14.49 14.49 15.67 +0.76 26 30 288 +30
30MAR27 157.50 C 13.97 13.97 13.67 14.51 +0.67 26 42 110 +42
30MAR27 160.00 C 12.16 12.18 12.16 13.43 +0.71 26 24 144 +24
30MAR27 162.50 C 0.00 0.00 0.00 12.38 +0.71 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 11.45 +0.72 26 0 93 0
30MAR27 167.50 C 9.44 9.44 9.44 10.58 +0.78 26 63 95 +5
30MAR27 170.00 C 8.75 8.75 8.57 9.72 +0.80 26 456 512 +451
30MAR27 172.50 C 7.92 7.92 7.79 8.95 +0.79 26 247 262 +247
30MAR27 175.00 C 7.25 7.25 7.22 8.26 +0.86 26 228 333 +183
30MAR27 177.50 C 0.00 0.00 0.00 7.57 +0.88 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 6.93 +0.84 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 6.39 +0.91 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.85 +0.94 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.31 +0.86 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.89 +0.91 27 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.49 +0.96 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.08 +0.90 27 0 122 0
30MAR27 197.50 C 3.02 3.02 3.02 3.71 +0.88 27 30 132 +30
30MAR27 200.00 C 2.66 2.66 2.66 3.41 +0.85 27 5 16 +5
30MAR27 205.00 C 0.00 0.00 0.00 2.91 +0.88 27 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.43 +0.86 27 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 54.40 +0.79 24 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 51.90 +1.13 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.64 +1.33 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.41 +1.30 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 45.21 +1.11 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 43.03 +1.07 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.90 +1.06 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 38.80 +1.05 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.73 +1.00 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 34.71 +0.89 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.72 +0.71 23 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 30.81 +0.55 23 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 29.02 -0.47 23 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 27.43 -0.35 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.63 +0.49 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 25.08 +0.47 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 23.62 +0.55 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 22.16 +0.56 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 20.82 +1.19 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 18.97 +0.65 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 17.74 +0.70 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.62 +0.71 25 0 40 0
29JUN27 160.00 C 14.38 14.43 14.28 15.58 +0.80 25 25 284 +25
29JUN27 162.50 C 0.00 0.00 0.00 14.54 +0.74 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 13.58 +0.58 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 12.76 +0.56 25 0 30 0
29JUN27 170.00 C 10.23 10.23 10.23 11.93 +0.52 25 2 12 +2
29JUN27 172.50 C 0.00 0.00 0.00 11.11 +0.42 25 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.41 +0.35 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 9.76 +0.32 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.10 +0.27 26 0 4 0
29JUN27 182.50 C 0.00 0.00 0.00 8.45 +0.18 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 7.94 +0.13 26 0 0 0
TOTAL CALL 5,607 131,430 +2,275
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 96 0 515 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
17JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 72 20 231 -20
17JUL26 145.00 P 0.02 0.02 0.02 0.01 -0.01 60 135 326 0
17JUL26 147.50 P 0.05 0.05 0.05 0.01 -0.03 49 21 678 0
17JUL26 150.00 P 0.10 0.10 0.03 0.01 -0.14 37 41 914 0
17JUL26 152.50 P 0.14 0.14 0.06 0.01 -0.41 24 350 1,066 +207
17JUL26 155.00 P 0.50 0.51 0.18 0.21 -0.97 25 1,348 1,141 +1,068
17JUL26 157.50 P 1.58 1.58 0.98 1.22 -1.41 27 31 36 +31
17JUL26 160.00 P 0.00 0.00 0.00 3.14 -1.67 23 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 5.61 -1.59 31 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 8.10 -1.60 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 10.60 -1.60 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 13.10 -1.60 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 15.60 -1.60 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 18.10 -1.60 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 20.60 -1.60 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 23.10 -1.60 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 25.60 -1.60 0 0 0 0
17JUL26 185.00 P 0.00 0.00 0.00 28.10 -1.60 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
24JUL26 137.50 P 0.05 0.05 0.05 0.01 -0.02 34 5 45 +5
24JUL26 140.00 P 0.08 0.08 0.08 0.02 -0.04 32 5 10 0
24JUL26 142.50 P 0.00 0.00 0.00 0.05 -0.07 31 0 112 0
24JUL26 145.00 P 0.20 0.20 0.14 0.10 -0.13 30 10 85 0
24JUL26 147.50 P 0.30 0.30 0.30 0.21 -0.22 28 5 117 0
24JUL26 150.00 P 0.52 0.54 0.43 0.40 -0.33 27 5 132 +2
24JUL26 152.50 P 0.96 0.96 0.71 0.78 -0.54 26 30 119 +15
24JUL26 155.00 P 1.55 1.83 1.24 1.43 -0.76 24 87 105 +37
24JUL26 157.50 P 2.75 2.75 2.33 2.44 -1.34 23 29 31 -24
24JUL26 160.00 P 4.23 4.23 4.21 3.98 -1.48 22 25 25 +25
24JUL26 162.50 P 0.00 0.00 0.00 6.06 -1.54 24 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 8.27 -1.60 24 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 10.64 -1.62 24 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 13.10 -1.61 0 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.60 -1.60 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 18.10 -1.60 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 20.60 -1.60 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 23.10 -1.60 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 25.60 -1.60 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 28.10 -1.60 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 224 0
30JUL26 102.50 P 0.01 0.01 0.01 0.01 0.00 75 23 137 +13
30JUL26 105.00 P 0.01 0.01 0.01 0.01 0.00 71 50 794 0
30JUL26 107.50 P 0.01 0.01 0.01 0.01 0.00 67 2 1,136 0
30JUL26 110.00 P 0.03 0.03 0.01 0.01 0.00 63 3 1,639 -1
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 52 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,944 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,994 0
30JUL26 130.00 P 0.08 0.08 0.08 0.01 0.00 35 10 3,238 0
30JUL26 132.50 P 0.10 0.10 0.09 0.02 0.00 34 3 2,591 -2
30JUL26 135.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2,907 -25
30JUL26 137.50 P 0.16 0.16 0.14 0.06 -0.02 32 28 2,916 -28
30JUL26 140.00 P 0.18 0.18 0.17 0.10 -0.05 30 167 1,754 +143
30JUL26 142.50 P 0.26 0.28 0.23 0.17 -0.09 29 68 3,167 -11
30JUL26 145.00 P 0.40 0.40 0.32 0.30 -0.16 28 11 2,173 -5
30JUL26 147.50 P 0.57 0.63 0.50 0.51 -0.22 27 224 2,873 +16
30JUL26 150.00 P 0.91 0.91 0.74 0.81 -0.37 26 90 2,593 -29
30JUL26 152.50 P 1.50 1.55 1.19 1.29 -0.57 25 63 2,841 -5
30JUL26 155.00 P 2.21 2.48 1.94 2.02 -0.85 24 339 1,653 +12
30JUL26 157.50 P 3.40 3.40 3.00 3.03 -1.39 22 15 321 0
30JUL26 160.00 P 5.00 5.08 4.45 4.59 -1.40 23 11 63 +11
30JUL26 162.50 P 0.00 0.00 0.00 6.54 -1.41 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.57 -1.53 24 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 10.82 -1.57 24 0 0 0
30JUL26 170.00 P 13.00 13.00 12.84 13.18 -1.59 25 4 0 0
30JUL26 172.50 P 0.00 0.00 0.00 15.62 -1.60 25 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.10 -1.60 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.60 -1.60 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.10 -1.60 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 25.60 -1.60 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.10 -1.60 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 30.60 -1.60 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 33.10 -1.60 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 35.60 -1.60 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.10 -1.60 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.60 -1.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.10 -1.60 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 48.10 -1.60 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.10 -1.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 107.50 P 0.12 0.12 0.12 0.01 0.00 38 5 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 899 0
28AUG26 112.50 P 0.15 0.15 0.15 0.01 -0.01 34 1 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 313 0
28AUG26 117.50 P 0.19 0.20 0.19 0.03 -0.02 33 9 852 -4
28AUG26 120.00 P 0.24 0.24 0.24 0.04 -0.03 32 6 1,333 -4
28AUG26 122.50 P 0.31 0.31 0.28 0.06 -0.05 31 7 949 0
28AUG26 125.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 1,832 0
28AUG26 127.50 P 0.42 0.42 0.42 0.15 -0.10 30 5 887 +5
28AUG26 130.00 P 0.50 0.50 0.50 0.24 -0.11 30 70 2,267 +70
28AUG26 132.50 P 0.65 0.65 0.65 0.35 -0.16 30 11 1,854 0
28AUG26 135.00 P 0.78 0.79 0.73 0.51 -0.21 30 7 1,610 -1
28AUG26 137.50 P 0.99 0.99 0.91 0.74 -0.26 30 75 1,119 +75
28AUG26 140.00 P 1.20 1.28 1.14 1.04 -0.32 29 62 1,384 -2
28AUG26 142.50 P 1.62 1.62 1.45 1.43 -0.34 29 253 2,095 +25
28AUG26 145.00 P 1.95 2.00 1.82 1.89 -0.37 28 40 1,692 +3
28AUG26 147.50 P 2.57 2.60 2.36 2.41 -0.50 28 17 1,076 +7
28AUG26 150.00 P 3.26 3.40 3.05 3.10 -0.62 27 48 527 +40
28AUG26 152.50 P 4.15 4.30 3.85 3.97 -0.70 27 28 488 -19
28AUG26 155.00 P 5.21 5.24 4.85 5.03 -0.77 27 61 266 +3
28AUG26 157.50 P 6.55 6.55 6.28 6.22 -0.96 26 35 118 -1
28AUG26 160.00 P 8.10 8.24 7.33 7.69 -1.11 26 18 53 +8
28AUG26 162.50 P 0.00 0.00 0.00 9.22 -1.02 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 10.99 -1.33 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 13.03 -1.24 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 15.04 -1.29 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 17.14 -1.35 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.33 -1.40 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 21.60 -1.44 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 23.93 -1.47 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.42 -1.30 29 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 28.70 -1.52 27 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.88 -1.77 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.64 -1.53 29 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 36.10 -1.50 29 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 38.15 -1.96 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 40.73 -1.87 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 43.17 -2.19 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 48.47 -1.86 28 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 53.45 -1.35 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29SEP26 80.00 P 0.07 0.07 0.07 0.01 0.00 50 1 679 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 219 0
29SEP26 85.00 P 0.10 0.10 0.10 0.01 0.00 45 52 1,535 -22
29SEP26 87.50 P 0.10 0.10 0.10 0.01 0.00 43 3 697 -3
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 882 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,937 0
29SEP26 105.00 P 0.28 0.28 0.28 0.01 0.00 30 6 3,234 -6
29SEP26 107.50 P 0.00 0.00 0.00 0.02 0.00 31 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.03 0.00 30 0 5,055 0
29SEP26 112.50 P 0.38 0.38 0.38 0.04 -0.01 30 11 3,768 -11
29SEP26 115.00 P 0.43 0.43 0.43 0.06 -0.02 29 11 2,085 -11
29SEP26 117.50 P 0.00 0.00 0.00 0.09 -0.03 29 0 1,908 0
29SEP26 120.00 P 0.57 0.57 0.57 0.13 -0.04 28 10 1,496 0
29SEP26 122.50 P 0.00 0.00 0.00 0.20 -0.05 28 0 4,997 0
29SEP26 125.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 4,431 0
29SEP26 127.50 P 0.85 0.85 0.85 0.42 -0.09 28 30 1,055 +20
29SEP26 130.00 P 0.96 1.01 0.95 0.58 -0.13 28 102 1,700 +100
29SEP26 132.50 P 0.00 0.00 0.00 0.81 -0.14 28 0 2,476 0
29SEP26 135.00 P 1.44 1.50 1.36 1.09 -0.19 28 15 1,811 +12
29SEP26 137.50 P 1.73 1.73 1.71 1.42 -0.27 28 2 1,842 0
29SEP26 140.00 P 2.00 2.03 2.00 1.88 -0.28 27 8 7,707 +5
29SEP26 142.50 P 2.57 2.57 2.47 2.41 -0.35 27 12 883 0
29SEP26 145.00 P 3.14 3.28 3.04 3.01 -0.42 27 8 1,057 0
29SEP26 147.50 P 3.74 3.74 3.74 3.66 -0.48 27 5 354 +3
29SEP26 150.00 P 4.70 4.76 4.40 4.40 -0.62 26 12 147 +1
29SEP26 152.50 P 0.00 0.00 0.00 5.37 -0.66 26 0 247 0
29SEP26 155.00 P 6.68 6.68 6.68 6.44 -0.77 26 1 202 0
29SEP26 157.50 P 7.84 7.97 7.57 7.75 -0.76 26 15 116 +2
29SEP26 160.00 P 9.00 9.00 9.00 9.05 -1.02 25 1 89 +1
29SEP26 162.50 P 0.00 0.00 0.00 10.56 -1.19 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 12.39 -1.12 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 14.13 -1.24 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 16.02 -1.29 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 17.99 -1.38 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.05 -1.43 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 22.20 -1.48 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 24.39 -1.54 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 26.67 -1.55 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.99 -1.31 25 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 31.04 -1.61 19 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 33.64 -1.53 23 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 36.10 -1.50 24 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.20 -1.96 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.08 -1.52 26 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.52 -1.84 25 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 48.48 -1.85 25 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 53.45 -1.54 22 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.37 +0.03 31 0 116 0
29OCT26 120.00 P 0.85 0.85 0.85 0.48 +0.03 30 1 16 +1
29OCT26 122.50 P 0.98 0.98 0.98 0.63 +0.02 30 1 36 +1
29OCT26 125.00 P 0.00 0.00 0.00 0.81 0.00 30 0 62 0
29OCT26 127.50 P 0.00 0.00 0.00 1.03 -0.01 30 0 60 0
29OCT26 130.00 P 1.55 1.55 1.55 1.30 -0.05 29 57 124 +57
29OCT26 132.50 P 1.87 1.87 1.87 1.62 -0.06 29 10 48 0
29OCT26 135.00 P 0.00 0.00 0.00 2.01 -0.12 29 0 110 0
29OCT26 137.50 P 2.46 2.46 2.46 2.43 -0.20 29 2 266 +2
29OCT26 140.00 P 0.00 0.00 0.00 2.93 -0.29 28 0 184 0
29OCT26 142.50 P 0.00 0.00 0.00 3.46 -0.42 28 0 104 0
29OCT26 145.00 P 0.00 0.00 0.00 4.07 -0.50 27 0 150 0
29OCT26 147.50 P 4.72 4.72 4.72 4.79 -0.59 27 5 103 0
29OCT26 150.00 P 0.00 0.00 0.00 5.62 -0.72 26 0 181 0
29OCT26 152.50 P 0.00 0.00 0.00 6.55 -0.78 26 0 60 0
29OCT26 155.00 P 7.80 7.80 7.73 7.73 -0.77 26 2 63 +1
29OCT26 157.50 P 0.00 0.00 0.00 8.85 -0.94 25 0 60 0
29OCT26 160.00 P 0.00 0.00 0.00 10.29 -0.94 26 0 54 0
29OCT26 162.50 P 11.67 11.67 11.67 11.80 -1.67 26 30 30 +30
29OCT26 165.00 P 0.00 0.00 0.00 13.50 -1.30 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 15.25 -1.36 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 17.02 -1.49 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 18.95 -1.54 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 20.90 -1.62 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 22.97 -1.67 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.07 -1.71 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 27.30 -1.71 26 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 29.52 -1.37 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
30DEC26 72.50 P 0.27 0.27 0.27 0.01 0.00 38 10 70 +10
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 35 0 36 0
30DEC26 80.00 P 0.36 0.36 0.33 0.01 -0.01 33 121 932 +64
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.09 28 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 -0.11 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 -0.14 28 0 174 0
30DEC26 100.00 P 0.50 0.50 0.50 0.06 -0.18 28 5 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.08 -0.23 27 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.12 -0.27 27 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.16 -0.33 27 0 330 0
30DEC26 110.00 P 0.99 0.99 0.99 0.23 -0.38 27 1 1,096 +1
30DEC26 112.50 P 0.00 0.00 0.00 0.31 -0.45 27 0 2,703 0
30DEC26 115.00 P 1.25 1.25 1.25 0.43 -0.49 27 1 1,785 +1
30DEC26 117.50 P 0.00 0.00 0.00 0.57 -0.57 27 0 3,241 0
30DEC26 120.00 P 1.56 1.56 1.56 0.74 -0.62 27 1 1,868 +1
30DEC26 122.50 P 1.77 1.77 1.77 0.96 -0.69 27 2 1,305 +2
30DEC26 125.00 P 0.00 0.00 0.00 1.20 -0.76 27 0 3,602 0
30DEC26 127.50 P 2.17 2.17 2.17 1.53 -0.80 27 1 789 +1
30DEC26 130.00 P 0.00 0.00 0.00 1.88 -0.87 27 0 1,957 0
30DEC26 132.50 P 3.08 3.08 3.08 2.33 -0.88 26 1 278 0
30DEC26 135.00 P 3.40 3.40 3.40 2.80 -0.92 26 1 1,155 +1
30DEC26 137.50 P 0.00 0.00 0.00 3.41 -0.79 26 0 349 0
30DEC26 140.00 P 0.00 0.00 0.00 4.03 -0.78 26 0 903 0
30DEC26 142.50 P 0.00 0.00 0.00 4.80 -0.72 26 0 770 0
30DEC26 145.00 P 6.02 6.02 5.72 5.59 -0.80 26 13 635 +3
30DEC26 147.50 P 0.00 0.00 0.00 6.44 -0.71 26 0 340 0
30DEC26 150.00 P 7.77 7.82 7.50 7.49 -0.80 26 59 1,840 +43
30DEC26 152.50 P 8.54 8.54 8.50 8.50 -0.73 26 11 200 +5
30DEC26 155.00 P 9.59 9.64 9.59 9.64 -0.85 26 20 95 +5
30DEC26 157.50 P 0.00 0.00 0.00 10.81 -0.93 26 0 87 0
30DEC26 160.00 P 0.00 0.00 0.00 12.13 -1.13 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 13.72 -1.04 26 0 48 0
30DEC26 165.00 P 0.00 0.00 0.00 15.27 -0.85 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 16.78 -1.05 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.54 -1.06 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 20.32 -1.12 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 22.20 -1.17 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 24.15 -1.18 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 26.13 -1.27 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 28.22 -1.30 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.26 -1.38 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 32.51 -1.30 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 34.54 -1.48 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.16 -1.12 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 39.43 -1.11 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.71 -1.13 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.02 -1.34 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.77 -1.56 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.61 -1.53 26 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 31 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 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30MAR27 80.00 P 0.69 0.69 0.69 0.01 -0.01 27 10 260 0
30MAR27 82.50 P 0.73 0.73 0.73 0.02 -0.01 28 1 226 -1
30MAR27 85.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 8 0
30MAR27 90.00 P 0.87 0.87 0.87 0.06 -0.02 27 2 103 +2
30MAR27 92.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 171 0
30MAR27 100.00 P 1.35 1.35 1.35 0.24 -0.02 27 3 227 +2
30MAR27 102.50 P 0.00 0.00 0.00 0.31 -0.03 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.54 -0.06 27 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.70 -0.07 27 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.88 -0.09 27 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.11 -0.12 27 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.37 -0.13 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.68 -0.18 27 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.04 -0.18 27 0 136 0
30MAR27 125.00 P 3.69 3.69 3.69 2.44 -0.26 27 2 1,113 -2
30MAR27 127.50 P 0.00 0.00 0.00 2.92 -0.27 27 0 431 0
30MAR27 130.00 P 4.75 4.75 4.55 3.42 -0.35 27 6 951 +1
30MAR27 132.50 P 0.00 0.00 0.00 4.05 -0.36 27 0 387 0
30MAR27 135.00 P 0.00 0.00 0.00 4.68 -0.41 27 0 161 0
30MAR27 137.50 P 0.00 0.00 0.00 5.42 -0.48 27 0 169 0
30MAR27 140.00 P 0.00 0.00 0.00 6.22 -0.50 27 0 213 0
30MAR27 142.50 P 0.00 0.00 0.00 7.05 -0.61 27 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 8.04 -0.63 27 0 133 0
30MAR27 147.50 P 9.55 9.55 9.55 9.04 -0.66 27 1 112 +1
30MAR27 150.00 P 0.00 0.00 0.00 10.13 -0.77 27 0 256 0
30MAR27 152.50 P 11.79 11.79 11.79 11.33 -0.79 27 1 244 +1
30MAR27 155.00 P 0.00 0.00 0.00 12.54 -0.86 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 13.87 -0.94 27 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 15.28 -0.92 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 16.74 -0.92 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.33 -0.34 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.40 -0.82 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.02 -0.82 27 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.43 -0.14 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.28 -0.03 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 27.14 -0.80 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 29.08 -0.82 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.10 -0.78 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 33.15 -0.78 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.21 -0.85 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.38 -0.83 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 39.57 -0.83 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.78 -0.90 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.04 -0.94 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.35 -0.95 31 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.83 -1.27 32 0 30 0
30MAR27 210.00 P 55.87 55.97 54.72 55.83 -0.89 34 192 2,372 +158
29JUN27 105.00 P 0.00 0.00 0.00 0.51 -0.58 24 0 272 0
29JUN27 107.50 P 2.54 2.54 2.54 0.67 -0.66 25 3 43 -3
29JUN27 110.00 P 0.00 0.00 0.00 0.85 -0.72 25 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.08 -0.80 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 1.34 -0.88 25 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 1.66 -0.90 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.02 -0.99 25 0 165 0
29JUN27 122.50 P 0.00 0.00 0.00 2.42 -1.05 25 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 2.91 -1.06 25 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 3.41 -1.15 25 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 4.03 -1.13 25 0 191 0
29JUN27 132.50 P 0.00 0.00 0.00 4.68 -1.15 25 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 5.38 -1.21 25 0 127 0
29JUN27 137.50 P 0.00 0.00 0.00 6.21 -1.14 25 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 7.04 -1.17 26 0 318 0
29JUN27 142.50 P 0.00 0.00 0.00 7.98 -1.17 26 0 52 0
29JUN27 145.00 P 0.00 0.00 0.00 9.01 -1.09 26 0 52 0
29JUN27 147.50 P 11.90 11.90 11.90 10.04 -1.09 26 2 5 0
29JUN27 150.00 P 13.04 13.04 12.54 11.21 -1.06 26 8 40 +5
29JUN27 152.50 P 0.00 0.00 0.00 12.45 -0.97 26 0 85 0
29JUN27 155.00 P 15.50 15.50 15.50 13.70 -0.94 26 1 2 +1
29JUN27 157.50 P 16.20 16.20 16.20 15.07 -0.91 26 2 8 0
29JUN27 160.00 P 0.00 0.00 0.00 16.52 -0.82 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.98 -0.91 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 19.55 -1.04 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 21.23 -1.09 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 22.93 -1.14 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 24.65 -1.24 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 26.50 -1.31 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.39 -1.35 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 30.30 -1.39 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 32.23 -1.49 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 34.29 -1.52 28 0 0 0
TOTAL PUT 4,910 187,744 +2,124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.690
30JUL26 4.70 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 +0.03 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
30JUL26 6.50 C 0.21 0.21 0.21 0.21 +0.01 14 15 567 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 1,998 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 35 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 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 +0.03 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.21 +0.03 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.49 +0.02 18 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 +0.01 17 0 199 0
28AUG26 6.75 C 0.16 0.16 0.16 0.16 +0.01 19 50 660 0
28AUG26 7.00 C 0.08 0.08 0.07 0.08 +0.01 20 220 830 +90
28AUG26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.00 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.02 16 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 +0.01 17 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 17 0 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 17 0 280 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 19 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.72 +0.02 15 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.49 +0.01 14 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 +0.02 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 +0.02 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.03 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 +0.03 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.02 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.04 18 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 18 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.00 +0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 +0.03 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.03 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 +0.02 14 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 +0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 +0.04 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.02 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.02 18 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.02 18 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.02 +0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 +0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.84 +0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 +0.02 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 +0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 +0.01 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.02 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 +0.01 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.01 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 18 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 285 12,374 +90
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 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 56 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1,547 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.03 17 0 2,628 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.02 22 0 161 0
30JUL26 7.25 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.81 -0.03 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.32 -0.03 54 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.57 -0.03 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.82 -0.03 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.07 -0.03 75 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.32 -0.03 81 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.57 -0.03 87 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.82 -0.03 93 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.07 -0.03 99 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,310 0
28AUG26 6.50 P 0.09 0.09 0.09 0.09 -0.02 19 5 2,915 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.02 20 0 1,839 0
28AUG26 7.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 -0.03 23 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.81 -0.03 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.34 -0.03 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 -0.02 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 -0.03 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 -0.03 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 -0.02 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 -0.02 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 -0.02 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 -0.02 66 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 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 6.00 P 0.03 0.03 0.03 0.03 -0.01 18 418 850 +418
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 17 0 1,541 0
29SEP26 6.50 P 0.16 0.16 0.16 0.15 -0.02 16 24 1,120 +24
29SEP26 6.75 P 0.30 0.30 0.30 0.29 -0.03 17 29 981 +29
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.03 18 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.03 17 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 -0.03 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.02 27 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.03 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 -0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 -0.03 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 -0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 -0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 -0.02 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 -0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 -0.02 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 0 83 0
29OCT26 6.00 P 0.04 0.04 0.04 0.04 -0.01 16 441 444 +441
29OCT26 6.25 P 0.09 0.09 0.09 0.09 -0.01 16 837 867 +837
29OCT26 6.50 P 0.18 0.18 0.17 0.18 -0.01 16 454 569 +424
29OCT26 6.75 P 0.31 0.31 0.31 0.32 -0.02 17 26 52 +26
29OCT26 7.00 P 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.03 17 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.02 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.42 -0.02 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.67 -0.02 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.91 -0.03 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.16 -0.03 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.41 -0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 18 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 0.16 +0.01 18 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.02 18 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.01 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.02 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 -0.01 18 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.02 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.18 -0.02 19 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 -0.02 21 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 -0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 -0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.91 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.41 -0.02 36 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 0.03 +0.01 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 18 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.02 18 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.02 18 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 0.00 18 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 0.00 18 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.01 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 -0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 -0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.41 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.66 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 -0.02 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 -0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.41 -0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 20 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.01 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 -0.01 19 0 59 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.04 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 -0.02 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 -0.02 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.72 -0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.96 -0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.42 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.66 -0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.91 -0.02 26 0 0 0
TOTAL PUT 2,234 27,658 +2,199
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$ 27.340
30JUL26 18.00 C 0.00 0.00 0.00 9.47 +0.55 128 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.95 +0.53 116 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.48 +0.56 116 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.95 +0.53 102 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.46 +0.54 98 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.47 +0.54 87 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.48 +0.55 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.49 +0.56 64 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.37 +0.43 26 0 242 0
30JUL26 25.00 C 2.33 2.36 2.33 2.39 +0.38 26 6 110 0
30JUL26 26.00 C 0.00 0.00 0.00 1.49 +0.33 26 0 72 0
30JUL26 27.00 C 0.73 0.87 0.73 0.80 +0.22 28 8 246 0
30JUL26 28.00 C 0.33 0.41 0.33 0.33 +0.08 27 145 165 +101
30JUL26 29.00 C 0.14 0.15 0.14 0.11 +0.03 27 3 125 +1
30JUL26 30.00 C 0.04 0.05 0.04 0.03 0.00 27 2 76 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 86 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.48 +0.52 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.98 +0.51 64 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.48 +0.56 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.99 +0.57 58 0 0 0
28AUG26 20.00 C 7.43 7.43 7.43 7.46 +0.54 49 2 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.50 +0.57 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.52 +0.57 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.49 +0.46 32 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.50 +0.39 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.62 +0.35 26 0 92 0
28AUG26 26.00 C 1.91 1.91 1.91 1.90 +0.37 28 2 67 0
28AUG26 27.00 C 1.26 1.26 1.26 1.26 +0.26 27 2 70 0
28AUG26 28.00 C 0.79 0.84 0.79 0.77 +0.14 27 23 101 +3
28AUG26 29.00 C 0.00 0.00 0.00 0.44 +0.09 26 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.52 +0.56 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.02 +0.55 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.53 +0.56 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.03 +0.56 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 +0.56 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 +0.52 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.52 +0.50 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.49 +0.43 27 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.56 +0.38 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.72 +0.34 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 +0.34 27 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 +0.25 27 0 55 0
29SEP26 28.00 C 0.92 1.00 0.92 0.97 +0.17 27 73 73 -52
29SEP26 29.00 C 0.00 0.00 0.00 0.63 +0.13 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 +0.08 26 0 742 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 608 0
29SEP26 32.00 C 0.20 0.20 0.20 0.14 +0.04 27 20 186 +20
29SEP26 33.00 C 0.14 0.14 0.14 0.08 +0.02 27 15 262 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 37.00 C 0.04 0.04 0.04 0.01 0.00 28 20 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.52 +0.54 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.03 +0.54 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.53 +0.55 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.03 +0.55 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.54 +0.56 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.52 +0.52 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.54 +0.52 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.51 +0.41 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.63 +0.38 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.84 +0.35 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.19 +0.33 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.62 +0.27 26 0 49 0
29OCT26 28.00 C 1.18 1.18 1.18 1.18 +0.21 26 7 7 +7
29OCT26 29.00 C 0.85 0.85 0.85 0.84 +0.16 27 5 5 +5
29OCT26 30.00 C 0.00 0.00 0.00 0.57 +0.11 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29OCT26 34.00 C 0.13 0.13 0.13 0.10 +0.03 26 4 4 +4
29OCT26 35.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 9.52 +0.53 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 +0.54 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.53 +0.54 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.03 +0.54 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 +0.55 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.53 +0.51 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.59 +0.51 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 +0.40 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.81 +0.38 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.09 +0.34 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.51 +0.34 26 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.98 +0.27 25 0 29 0
30DEC26 28.00 C 1.57 1.57 1.57 1.56 +0.24 26 50 177 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 +0.20 26 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 +0.16 25 0 212 0
30DEC26 31.00 C 0.74 0.74 0.74 0.66 +0.13 25 10 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.10 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.07 25 0 60 0
30DEC26 34.00 C 0.32 0.32 0.32 0.25 +0.06 25 3 18 +3
30DEC26 35.00 C 0.22 0.22 0.22 0.17 +0.04 25 3 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.53 +0.54 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.04 +0.53 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 +0.51 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 +0.55 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.58 +0.49 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.67 +0.46 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.82 +0.49 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.89 +0.34 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.16 +0.41 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.51 +0.40 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.96 +0.41 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.46 +0.40 25 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 +0.32 25 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 +0.29 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.31 +0.26 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.04 +0.23 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.82 +0.20 25 0 18 0
30MAR27 33.00 C 0.75 0.75 0.75 0.63 +0.16 24 72 143 +32
30MAR27 34.00 C 0.00 0.00 0.00 0.49 +0.13 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 +0.12 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 +0.10 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 +0.08 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.68 +0.51 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.21 +0.52 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.74 +0.51 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.28 +0.51 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.81 +0.49 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.96 +0.50 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.02 +0.37 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.29 +0.42 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.60 +0.38 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.96 +0.32 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.38 +0.25 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.88 +0.21 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.46 +0.20 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.08 +0.18 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.75 +0.15 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.46 +0.13 25 0 0 0
29JUN27 32.00 C 1.09 1.09 1.09 1.22 +0.11 25 10 30 +10
29JUN27 33.00 C 0.00 0.00 0.00 1.01 +0.09 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.84 +0.09 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.72 +0.08 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 +0.05 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 15 0
TOTAL CALL 485 10,714 +151
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
30JUL26 25.00 P 0.06 0.06 0.05 0.03 -0.05 28 23 198 +9
30JUL26 26.00 P 0.14 0.14 0.13 0.13 -0.13 27 7 301 0
30JUL26 27.00 P 0.51 0.51 0.51 0.39 -0.29 26 15 162 +4
30JUL26 28.00 P 0.00 0.00 0.00 0.93 -0.41 25 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 1.74 -0.42 27 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.67 -0.44 27 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.66 -0.56 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.66 -0.51 0 0 0 0
30JUL26 33.00 P 5.60 5.60 5.60 5.66 -0.51 0 3 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.66 -0.53 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.66 -0.53 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.66 -0.51 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.66 -0.53 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.66 -0.51 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.66 -0.49 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.66 -0.49 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.66 -0.49 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.66 -0.51 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.66 -0.51 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.66 -0.52 0 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 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 76 0
28AUG26 24.00 P 0.12 0.12 0.09 0.08 -0.05 27 12 190 +8
28AUG26 25.00 P 0.00 0.00 0.00 0.20 -0.10 26 0 94 0
28AUG26 26.00 P 0.49 0.49 0.46 0.42 -0.15 26 21 203 +21
28AUG26 27.00 P 0.80 0.80 0.80 0.79 -0.25 26 15 162 +15
28AUG26 28.00 P 1.30 1.30 1.30 1.34 -0.31 27 15 76 +15
28AUG26 29.00 P 1.97 1.97 1.97 2.03 -0.33 27 15 37 +14
28AUG26 30.00 P 0.00 0.00 0.00 2.81 -0.40 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.71 -0.51 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.67 -0.50 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 -0.51 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.66 -0.53 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.66 -0.53 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.66 -0.51 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.66 -0.53 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.66 -0.51 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.66 -0.50 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.66 -0.49 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.66 -0.50 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.66 -0.51 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.66 -0.51 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.66 -0.52 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.08 27 0 112 0
29SEP26 25.00 P 0.52 0.52 0.52 0.48 -0.13 26 2 211 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.22 25 0 185 0
29SEP26 27.00 P 0.00 0.00 0.00 1.28 -0.24 26 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 -0.31 26 0 91 0
29SEP26 29.00 P 0.00 0.00 0.00 2.58 -0.33 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 -0.37 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 -0.43 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 5.14 -0.39 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 -0.48 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.95 -0.50 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 -0.50 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 -0.55 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.88 -0.49 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.86 -0.50 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.83 -0.52 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 -0.53 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.82 -0.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.82 -0.55 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.81 -0.59 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.81 -0.53 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 17 0
29OCT26 25.00 P 0.00 0.00 0.00 0.65 -0.11 26 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.00 -0.16 25 0 47 0
29OCT26 27.00 P 1.48 1.48 1.48 1.46 -0.25 25 15 30 +15
29OCT26 28.00 P 2.10 2.10 2.10 2.03 -0.28 25 15 45 +15
29OCT26 29.00 P 2.80 2.80 2.71 2.71 -0.34 25 33 33 +33
29OCT26 30.00 P 0.00 0.00 0.00 3.51 -0.33 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.34 -0.34 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.22 -0.40 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.06 -0.49 21 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.00 -0.51 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.95 -0.50 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.93 - 0 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.08 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.12 24 0 106 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.16 24 0 23 0
30DEC26 27.00 P 1.74 1.74 1.74 1.74 -0.18 25 15 48 +15
30DEC26 28.00 P 2.34 2.34 2.34 2.28 -0.27 24 15 23 -1
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.30 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 -0.29 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.49 -0.35 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.27 -0.44 23 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.46 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 -0.51 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 -0.47 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 -0.49 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.93 -0.49 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 -0.47 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.88 -0.47 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.82 -0.55 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.82 -0.55 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.81 -0.59 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.81 -0.53 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 -0.07 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.14 -0.07 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 -0.13 24 0 31 0
30MAR27 27.00 P 2.01 2.01 2.01 2.01 -0.16 24 15 29 +14
30MAR27 28.00 P 2.59 2.59 2.59 2.54 -0.21 23 15 40 +15
30MAR27 29.00 P 0.00 0.00 0.00 3.19 -0.22 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.94 -0.20 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.69 -0.30 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.42 -0.39 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.31 -0.38 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.16 -0.43 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.07 -0.45 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.02 -0.45 19 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.00 -0.45 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.94 -0.47 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 -0.47 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.88 -0.48 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.85 -0.52 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.82 -0.55 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.82 -0.58 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.81 -0.53 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.08 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.88 -0.13 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 -0.13 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 -0.19 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.02 -0.19 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.53 -0.23 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.10 -0.25 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 -0.27 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.41 -0.31 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.15 -0.33 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 5.92 -0.34 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.76 -0.33 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.58 -0.35 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.44 -0.35 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.32 -0.36 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.21 -0.37 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.03 -0.47 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.03 -0.43 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.92 -0.49 0 0 0 0
TOTAL PUT 251 7,220 +192
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$ 5.610
30JUL26 4.20 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.22 -0.04 62 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.12 -0.04 56 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.02 -0.04 51 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
30JUL26 5.00 C 0.66 0.66 0.66 0.64 -0.04 47 2 60 -2
30JUL26 5.25 C 0.00 0.00 0.00 0.42 -0.02 42 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.04 38 0 961 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 332 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 588 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 356 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.43 -0.04 41 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.33 -0.04 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.95 -0.04 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.50 -0.03 36 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.35 -0.03 36 0 3 0
28AUG26 5.75 C 0.21 0.21 0.21 0.24 -0.02 38 10 2,090 -10
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 40 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 99 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 -0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.36 -0.03 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 -0.05 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 -0.03 36 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.02 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.03 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.01 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.02 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 37 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 493 0
29SEP26 7.25 C 0.06 0.06 0.06 0.03 -0.01 36 30 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.49 -0.02 41 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.40 0.00 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.29 -0.03 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.88 -0.02 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.81 -0.02 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.64 -0.03 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.23 -0.02 36 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 230 0
29OCT26 8.00 C 0.07 0.07 0.07 0.02 -0.01 36 1,000 1,000 +1,000
30DEC26 4.20 C 0.00 0.00 0.00 1.54 -0.01 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.46 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 -0.03 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 -0.03 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.98 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.01 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.01 35 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 306 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.01 35 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 36 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.51 -0.04 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 -0.03 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.02 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 -0.02 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.03 34 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.02 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.64 -0.03 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 -0.04 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.34 -0.03 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.21 -0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.08 -0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 -0.03 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.01 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 34 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 0.05 -0.01 33 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 117 0
TOTAL CALL 1,042 32,875 +988
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 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 64 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 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30JUL26 5.25 P 0.04 0.04 0.04 0.04 -0.01 37 4 361 -4
30JUL26 5.50 P 0.12 0.12 0.12 0.11 0.00 37 32 2,477 +32
30JUL26 5.75 P 0.00 0.00 0.00 0.25 +0.01 39 0 1,914 0
30JUL26 6.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.67 +0.03 47 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.90 +0.02 47 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.14 +0.02 0 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.64 +0.04 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.14 +0.04 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 33 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 4.80 P 0.03 0.03 0.03 0.03 -0.01 36 3 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 37 0 477 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 46 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 599 0
28AUG26 5.50 P 0.19 0.19 0.19 0.23 +0.02 38 20 200 +15
28AUG26 5.75 P 0.00 0.00 0.00 0.37 +0.02 39 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.54 +0.03 40 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.71 0.00 37 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.93 +0.01 38 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.15 0.00 35 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.40 +0.02 41 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.89 +0.02 0 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 34 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 35 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 35 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 35 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 483 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 0.00 35 0 387 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 +0.01 36 0 1,607 0
29SEP26 6.00 P 0.61 0.61 0.61 0.60 +0.02 37 60 1,678 +60
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.01 36 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.02 37 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 +0.03 40 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 +0.03 42 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 +0.02 46 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.15 +0.03 44 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 0.00 0 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.14 +0.04 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 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 4.80 P 0.10 0.10 0.10 0.10 0.00 34 3 127 0
29OCT26 4.90 P 0.11 0.11 0.11 0.13 0.00 35 3 3 +3
29OCT26 5.00 P 0.15 0.15 0.15 0.16 +0.01 35 3 34 +3
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 10 0
29OCT26 5.75 P 0.00 0.00 0.00 0.48 +0.01 35 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.15 +0.02 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 36 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 0.09 +0.01 36 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 34 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 34 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.01 34 0 63 0
30DEC26 6.00 P 0.74 0.74 0.72 0.72 0.00 34 60 191 +42
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.02 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 +0.03 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.04 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.02 37 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.02 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.18 +0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 +0.01 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.14 +0.04 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 33 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 34 0 26 0
30MAR27 4.90 P 0.27 0.27 0.27 0.27 +0.01 33 30 30 +28
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 0.00 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.01 32 0 129 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 0.00 33 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 0.00 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.99 +0.01 34 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.01 35 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.02 36 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.01 +0.02 37 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 -0.02 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 +0.03 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.65 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN27 4.20 P 0.16 0.16 0.16 0.20 +0.01 34 5 5 +5
29JUN27 4.30 P 0.19 0.19 0.19 0.22 +0.01 33 10 17 +10
29JUN27 4.40 P 0.00 0.00 0.00 0.25 +0.01 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.01 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.31 +0.01 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 +0.01 33 0 5 0
29JUN27 4.80 P 0.34 0.34 0.34 0.39 +0.01 33 11 21 +11
29JUN27 4.90 P 0.00 0.00 0.00 0.42 0.00 32 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 +0.02 33 0 5 0
29JUN27 5.50 P 0.65 0.65 0.63 0.72 +0.02 32 100 178 +100
29JUN27 5.75 P 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 +0.02 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.18 +0.02 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.59 +0.03 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.03 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 +0.03 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 +0.03 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.63 +0.09 33 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.86 +0.04 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.08 +0.03 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.31 +0.03 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.54 +0.03 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.78 +0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.01 +0.04 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.25 +0.04 34 0 0 0
TOTAL PUT 344 21,669 +305
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$ 157.400
30JUL26 55.00 C 102.06 102.48 101.75 102.46 -11.91 0 11 26 +4
30JUL26 57.50 C 0.00 0.00 0.00 99.97 -11.90 158 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 97.47 -11.90 141 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 94.97 -11.91 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 92.47 -11.91 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 89.98 -11.90 130 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 87.48 -11.91 107 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 84.98 -11.91 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 82.49 -11.90 118 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 79.99 -11.91 105 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 77.49 -11.91 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 75.00 -11.91 106 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 72.51 -11.90 108 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 70.02 -11.90 108 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 67.53 -11.90 106 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 65.05 -11.90 107 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 62.57 -11.90 106 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 60.11 -11.89 107 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 57.65 -11.88 106 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 55.11 -11.96 96 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 52.78 -11.85 106 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 50.38 -11.82 106 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 47.53 -11.86 59 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 45.04 -12.36 61 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 42.40 -11.99 0 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 40.34 -12.36 82 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 38.22 -11.73 91 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 37.11 -10.11 115 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 33.50 -11.25 87 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 32.09 -10.51 101 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 30.63 -9.96 109 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 28.47 -9.78 106 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 26.37 -10.29 103 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 25.18 -9.15 110 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 23.06 -9.39 106 0 59 0
30JUL26 142.50 C 0.00 0.00 0.00 22.04 -8.59 112 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 20.23 -9.53 110 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 18.33 -9.68 106 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 16.40 -9.92 102 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 15.22 -9.48 103 0 5 0
30JUL26 155.00 C 14.84 14.84 14.84 14.04 -9.11 104 1 40 0
30JUL26 157.50 C 16.19 16.19 13.71 12.73 -8.93 103 21 90 +21
30JUL26 160.00 C 16.47 16.47 11.80 11.80 -8.44 104 11 90 +4
30JUL26 162.50 C 12.80 12.80 12.80 10.79 -8.10 105 1 20 +1
30JUL26 165.00 C 13.00 17.50 10.18 10.18 -7.02 107 49 52 +19
30JUL26 167.50 C 12.50 13.35 9.75 9.08 -6.98 106 7 115 +1
30JUL26 170.00 C 11.50 16.50 9.00 8.38 -6.67 107 30 158 -1
30JUL26 172.50 C 13.79 13.79 8.50 7.70 -6.11 108 6 72 -1
30JUL26 175.00 C 11.00 13.46 8.10 7.01 -5.97 108 31 155 -11
30JUL26 177.50 C 7.76 7.76 7.76 6.34 -5.70 108 16 38 -16
30JUL26 180.00 C 9.50 11.82 6.06 5.72 -5.51 108 32 105 -4
30JUL26 182.50 C 9.76 9.76 9.76 5.16 -5.30 108 8 41 +6
30JUL26 185.00 C 6.51 11.14 5.01 4.64 -5.11 107 140 146 +94
30JUL26 187.50 C 4.80 4.98 4.74 4.17 -4.93 107 109 135 +76
30JUL26 190.00 C 5.60 8.68 4.00 3.74 -4.64 107 39 110 +15
30JUL26 192.50 C 0.00 0.00 0.00 3.36 -4.35 107 0 47 0
30JUL26 195.00 C 6.72 7.50 4.12 3.00 -4.08 107 4 84 -1
30JUL26 197.50 C 0.00 0.00 0.00 2.68 -3.82 107 0 95 0
30JUL26 200.00 C 3.60 6.28 3.60 2.40 -3.57 107 14 137 +2
30JUL26 205.00 C 3.38 3.38 3.25 1.90 -3.10 107 2 93 0
30JUL26 210.00 C 2.80 3.96 2.80 1.50 -2.68 107 7 33 +3
30JUL26 215.00 C 2.15 2.19 2.10 1.18 -2.30 107 3 44 -1
30JUL26 220.00 C 2.30 3.37 1.72 0.93 -1.96 107 11 71 +1
30JUL26 225.00 C 2.40 2.40 1.35 0.73 -1.67 107 2 52 0
30JUL26 230.00 C 2.66 2.66 1.61 0.56 -1.42 106 3 88 +1
30JUL26 235.00 C 1.80 1.80 1.05 0.44 -1.19 107 2 18 0
30JUL26 240.00 C 1.25 1.25 1.18 0.34 -1.00 107 18 33 -1
30JUL26 245.00 C 1.10 1.33 1.10 0.26 -0.84 106 3 32 -2
30JUL26 250.00 C 1.00 1.20 0.85 0.20 -0.70 106 18 131 +14
30JUL26 255.00 C 0.85 0.85 0.85 0.15 -0.58 106 1 32 0
30JUL26 260.00 C 0.87 1.04 0.55 0.12 -0.48 107 18 82 +1
28AUG26 85.00 C 0.00 0.00 0.00 73.31 -11.79 101 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 70.02 -12.71 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 67.61 -11.91 0 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 65.29 -11.94 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 62.99 -12.03 73 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 60.73 -11.60 78 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 58.50 -11.44 81 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 56.32 -11.16 83 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 54.18 -11.11 85 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 52.08 -11.11 87 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 50.04 -10.93 88 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 47.95 -11.40 88 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 45.98 -10.78 89 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 44.15 -11.11 90 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 42.36 -11.01 91 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 40.63 -10.48 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 38.93 -10.67 93 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 37.29 -10.50 94 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 35.70 -10.40 95 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 34.16 -9.94 95 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 32.66 -10.05 96 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 31.22 -9.69 96 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 30.79 -8.99 102 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 29.34 -8.60 101 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 27.97 -8.51 101 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 26.72 -8.29 101 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 25.35 -8.03 101 0 25 0
28AUG26 152.50 C 23.43 23.43 23.43 23.87 -8.17 99 5 6 +4
28AUG26 155.00 C 22.71 22.71 22.71 22.71 -8.11 99 1 24 0
28AUG26 157.50 C 0.00 0.00 0.00 21.38 -8.25 98 0 15 0
28AUG26 160.00 C 25.61 25.61 21.00 21.00 -7.47 101 17 54 +10
28AUG26 162.50 C 0.00 0.00 0.00 19.66 -7.72 100 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 18.79 -7.47 100 0 31 0
28AUG26 167.50 C 25.50 25.50 25.50 17.98 -7.26 101 6 25 +6
28AUG26 170.00 C 18.07 18.07 18.07 17.08 -7.13 101 1 69 0
28AUG26 172.50 C 17.31 17.31 17.31 16.44 -6.88 102 1 519 +1
28AUG26 175.00 C 18.80 18.80 16.57 15.69 -6.72 102 2 15 -1
28AUG26 177.50 C 0.00 0.00 0.00 15.07 -6.47 103 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 14.39 -6.33 103 0 41 0
28AUG26 182.50 C 17.54 17.54 17.54 13.05 -6.89 100 5 19 +3
28AUG26 185.00 C 19.00 19.00 15.37 12.96 -6.19 103 3 46 +1
28AUG26 187.50 C 0.00 0.00 0.00 12.30 -6.30 103 0 16 0
28AUG26 190.00 C 12.00 13.20 12.00 11.67 -5.31 103 3 314 0
28AUG26 192.50 C 0.00 0.00 0.00 11.06 -5.91 103 0 14 0
28AUG26 195.00 C 12.60 12.60 11.73 10.49 -5.10 103 3 95 0
28AUG26 197.50 C 14.09 14.09 14.09 9.94 -5.57 103 2 45 -2
28AUG26 200.00 C 0.00 0.00 0.00 9.42 -5.40 103 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 8.46 -5.06 103 0 22 0
28AUG26 210.00 C 11.22 11.22 8.78 7.58 -4.74 103 2 47 -1
28AUG26 215.00 C 8.99 8.99 8.99 6.80 -4.42 103 1 33 0
28AUG26 220.00 C 7.78 8.20 7.78 6.09 -4.13 102 2 44 0
28AUG26 225.00 C 0.00 0.00 0.00 5.45 -3.85 102 0 47 0
28AUG26 230.00 C 9.10 9.10 7.05 4.88 -3.58 102 2 61 +1
28AUG26 235.00 C 0.00 0.00 0.00 4.37 -3.32 102 0 16 0
28AUG26 240.00 C 0.00 0.00 0.00 3.91 -3.08 102 0 4 0
28AUG26 245.00 C 6.05 6.05 6.05 3.49 -2.86 102 1 2 0
28AUG26 250.00 C 0.00 0.00 0.00 3.12 -2.65 102 0 21 0
28AUG26 255.00 C 6.38 6.38 6.38 2.79 -2.45 102 1 16 -1
28AUG26 260.00 C 4.19 7.16 4.19 2.49 -2.27 102 8 36 0
29SEP26 37.00 C 0.00 0.00 0.00 120.63 -11.90 98 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 119.64 -11.90 101 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 118.64 -11.91 90 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 117.65 -11.90 95 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 116.66 -11.90 97 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 115.67 -11.90 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 114.68 -11.90 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 113.69 -11.90 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 112.70 -11.89 98 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 111.71 -11.89 98 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 110.72 -11.89 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 109.73 -11.90 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 108.74 -11.90 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 107.76 -11.89 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 105.30 -11.88 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 102.84 -11.88 96 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 100.40 -11.87 97 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 97.97 -11.86 97 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 95.55 -11.84 97 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 93.14 -11.83 96 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 90.76 -11.80 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 88.39 -11.78 97 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.04 -11.07 97 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 83.72 -11.72 97 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.42 -11.68 97 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 79.15 -11.64 97 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 76.91 -11.59 97 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 73.53 -12.70 77 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 71.14 -11.86 76 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.94 -11.79 78 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 66.94 -11.72 82 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.82 -11.47 83 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 62.73 -11.45 84 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 60.53 -10.99 83 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 59.93 -9.93 95 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 57.89 -10.08 94 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 54.73 -11.16 85 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 52.95 -11.00 86 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 51.22 -11.00 87 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 49.53 -10.77 88 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 47.88 -10.21 89 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 46.27 -10.05 89 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 44.70 -9.81 90 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 43.17 -9.75 90 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 41.69 -9.59 91 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 40.31 -9.36 91 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 38.85 -9.29 92 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 37.48 -9.16 92 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 36.16 -9.01 92 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 34.88 -8.87 92 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 33.64 -8.72 93 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 32.43 -8.58 93 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 31.31 -8.46 93 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 30.73 -7.78 95 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 29.17 -8.04 94 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 28.17 -8.05 94 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 26.99 -8.09 94 0 1 0
29SEP26 160.00 C 31.17 31.17 27.78 26.06 -7.60 94 8 38 +7
29SEP26 162.50 C 26.75 30.88 26.75 25.17 -7.93 94 2 56 +1
29SEP26 165.00 C 0.00 0.00 0.00 24.32 -7.60 95 0 74 0
29SEP26 167.50 C 31.28 34.00 29.00 23.49 -7.46 95 11 35 -7
29SEP26 170.00 C 0.00 0.00 0.00 22.71 -7.29 96 0 23 0
29SEP26 172.50 C 0.00 0.00 0.00 22.00 -6.94 96 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 21.32 -6.74 97 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 20.55 -6.68 97 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 20.36 -6.08 99 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 19.60 -6.04 99 0 69 0
29SEP26 185.00 C 20.91 20.91 19.94 18.86 -6.04 99 3 43 0
29SEP26 187.50 C 19.35 19.39 19.35 18.14 -5.47 99 2 389 0
29SEP26 190.00 C 0.00 0.00 0.00 17.46 -6.14 98 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 16.80 -6.18 98 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 16.16 -6.04 98 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 15.55 -5.68 98 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 14.96 -5.76 98 0 111 0
29SEP26 205.00 C 0.00 0.00 0.00 13.84 -5.49 98 0 43 0
29SEP26 210.00 C 17.55 19.00 17.55 12.80 -5.23 98 10 15 -6
29SEP26 215.00 C 0.00 0.00 0.00 11.84 -4.98 98 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 10.96 -4.72 98 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 10.13 -4.49 98 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 9.37 -4.27 98 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 8.67 -4.04 98 0 43 0
29SEP26 240.00 C 0.00 0.00 0.00 8.02 -3.84 98 0 7 0
29SEP26 245.00 C 0.00 0.00 0.00 7.42 -3.31 98 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 6.86 -3.45 98 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 6.35 -2.98 98 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 5.87 -2.83 98 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 5.43 -2.68 98 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 5.03 -2.54 98 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 4.65 -2.41 97 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 62.44 -11.12 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.57 -11.01 83 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.74 -10.91 83 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.96 -10.80 83 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 55.23 -10.67 84 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 53.54 -10.67 84 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 51.81 -10.68 84 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.29 -10.36 85 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 48.73 -10.15 85 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 47.24 -9.84 86 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 45.79 -9.99 86 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 44.38 -9.56 86 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 43.01 -9.63 87 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 41.67 -10.00 87 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 40.38 -9.23 87 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 39.11 -9.01 87 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 37.89 -8.98 88 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 36.69 -8.76 88 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 36.40 -7.76 91 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 34.46 -8.44 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 33.35 -8.33 88 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 32.48 -8.01 89 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 31.52 -7.81 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 30.46 -7.85 89 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 29.26 -8.60 89 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 28.33 -9.52 89 0 0 0
29OCT26 165.00 C 32.87 32.87 32.87 28.16 -7.41 91 7 7 +7
29OCT26 167.50 C 27.20 27.20 27.20 27.20 -7.41 91 5 5 +5
29OCT26 170.00 C 0.00 0.00 0.00 26.21 -7.31 91 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.12 -7.53 90 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 24.71 -7.08 91 0 22 0
29OCT26 177.50 C 0.00 0.00 0.00 24.00 -6.95 92 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 23.57 -6.52 93 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 23.13 -6.23 93 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 22.38 -6.17 93 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 21.66 -6.74 93 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 20.96 -6.56 93 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 20.28 -6.35 93 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 19.62 -6.44 93 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 18.98 -6.32 93 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 18.37 -6.19 93 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 17.19 -5.95 93 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 16.10 -5.70 93 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 15.07 -5.48 93 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 14.11 -5.25 93 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 13.21 -5.03 93 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 12.37 -4.82 93 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 11.58 -4.62 93 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 10.85 -4.42 93 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 10.16 -4.23 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 9.52 -4.05 92 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 8.92 -3.87 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 8.36 -3.70 92 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 7.84 -3.53 92 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 7.35 -3.06 92 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 6.89 -2.93 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 6.46 -2.81 92 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 6.06 -2.68 92 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 5.68 -2.57 92 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 5.33 -2.46 92 0 0 0
29OCT26 300.00 C 7.07 7.07 7.07 5.00 -2.35 92 1 3 +1
30DEC26 48.00 C 0.00 0.00 0.00 110.42 -11.85 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 109.48 -11.84 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 108.54 -11.83 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 106.19 -11.82 86 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 103.88 -11.79 87 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 100.45 -12.90 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 99.32 -11.73 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 97.07 -11.71 86 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 94.86 -11.67 87 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.68 -11.63 87 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.53 -11.59 87 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.41 -11.54 87 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 85.11 -12.71 75 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.28 -11.43 87 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.97 -12.67 77 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 80.28 -11.32 87 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.82 -12.77 77 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.43 -11.18 87 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.56 -11.11 87 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.13 -12.63 78 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.93 -10.96 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 67.68 -12.36 80 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 67.45 -10.79 87 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 65.10 -9.96 84 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 62.50 -10.87 80 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 60.97 -12.05 81 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 59.36 -11.99 81 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 57.71 -12.01 81 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 56.36 -11.75 81 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 54.80 -11.74 81 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 53.45 -9.61 82 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 52.08 -9.84 82 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 50.75 -9.79 82 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 49.84 -9.36 84 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 48.23 -10.96 83 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 47.01 -10.80 83 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 46.70 -8.43 86 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 44.68 -8.81 83 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 43.80 -8.44 84 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.43 -8.65 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.39 -8.93 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.37 -7.73 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 40.49 -7.11 87 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 38.65 -8.02 85 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 37.84 -8.08 86 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 36.64 -7.76 85 0 0 0
30DEC26 160.00 C 39.96 39.96 39.96 36.10 -7.14 86 2 83 0
30DEC26 162.50 C 0.00 0.00 0.00 35.10 -7.70 86 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.33 -7.58 86 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 33.62 -7.39 87 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.85 -7.29 87 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 32.07 -7.23 87 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 31.03 -7.45 87 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 30.34 -7.35 87 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.33 -6.59 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 29.59 -6.58 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.84 -6.60 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 28.10 -6.71 88 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 27.18 -6.56 88 0 500 0
30DEC26 192.50 C 0.00 0.00 0.00 26.70 -6.93 88 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 26.02 -6.95 88 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 25.36 -6.91 88 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 24.72 -6.80 88 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 23.49 -6.60 88 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 22.32 -6.40 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 21.22 -6.20 88 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 20.17 -6.01 88 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 19.18 -5.82 88 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 18.24 -5.64 88 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 17.35 -5.46 88 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 16.51 -5.29 88 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 15.71 -5.12 88 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 14.95 -4.96 88 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 14.23 -4.80 88 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.55 -4.64 88 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 12.90 -4.50 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.29 -4.35 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.71 -4.21 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.16 -4.07 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.64 -3.93 87 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.14 -3.81 87 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 9.67 -3.68 87 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.22 -3.56 87 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 8.39 -3.33 87 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 7.64 -3.12 87 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.97 -2.91 87 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.36 -2.72 87 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 5.80 -2.55 87 0 31 0
30MAR27 55.00 C 0.00 0.00 0.00 105.14 -11.74 82 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 102.99 -11.70 82 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 100.87 -11.67 82 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 98.79 -11.63 82 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 96.73 -11.60 82 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 94.72 -11.54 82 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 92.73 -11.51 82 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 90.78 -11.46 82 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.87 -11.40 82 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.99 -11.35 82 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 85.15 -10.82 82 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 83.34 -11.24 82 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 81.57 -11.17 82 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.83 -11.11 82 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 78.13 -11.05 82 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 76.46 -10.98 82 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 74.83 -10.91 82 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 73.23 -10.84 82 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 71.67 -10.76 82 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 70.14 -10.68 82 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 68.64 -10.61 82 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 66.99 -9.46 82 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 65.74 -9.36 82 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 64.33 -10.37 82 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 62.96 -10.29 82 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 61.62 -10.20 82 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 60.31 -10.12 82 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 59.02 -10.04 82 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 57.77 -9.95 82 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 56.54 -9.87 82 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 55.34 -9.78 82 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 54.17 -9.69 82 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 53.03 -9.60 82 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 51.91 -9.51 82 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 50.82 -9.42 82 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 49.75 -8.56 82 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 48.70 -8.52 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.68 -8.33 82 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 46.69 -8.43 82 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 45.71 -8.41 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.41 -9.24 81 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.50 -9.13 81 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.67 -8.96 82 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 41.86 -8.79 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.10 -8.59 82 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 40.30 -8.06 82 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 39.63 -7.90 82 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 38.81 -8.13 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.22 -7.84 83 0 95 0
30MAR27 177.50 C 0.00 0.00 0.00 37.51 -7.69 83 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 36.86 -7.50 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.23 -7.30 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.95 -7.21 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.22 -7.14 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.51 -7.06 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 33.82 -7.17 84 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 33.14 -7.11 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.48 -7.22 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.83 -7.33 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.58 -7.36 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 29.38 -7.20 84 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 28.24 -7.03 84 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 27.14 -6.88 84 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 26.10 -6.71 84 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.10 -6.56 84 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 24.14 -6.41 83 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.22 -6.26 83 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 22.35 -6.11 83 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 21.51 -5.97 83 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 20.71 -5.83 83 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.94 -5.69 83 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 19.20 -5.56 83 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 18.50 -5.42 83 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 17.82 -5.30 83 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 17.18 -5.17 83 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 16.56 -5.04 83 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 15.96 -4.93 83 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 15.39 -4.81 83 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 14.85 -4.69 83 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 67.68 -10.39 80 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 66.52 -10.21 80 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 65.37 -10.02 80 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 64.21 -9.84 80 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 63.06 -9.82 80 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 61.90 -9.83 80 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 60.74 -9.84 80 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 59.59 -9.85 80 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 58.48 -9.81 80 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 57.51 -9.63 80 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 56.55 -9.44 80 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 55.58 -9.26 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 54.62 -9.14 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 53.65 -9.15 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 52.69 -9.15 80 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 50.81 -10.07 79 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 50.12 -9.80 79 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 49.32 -9.65 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.41 -9.60 79 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.65 -9.40 79 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.91 -8.63 79 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.31 -8.43 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.49 -8.46 80 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 44.80 -8.38 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.13 -8.30 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 43.48 -8.21 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 42.84 -8.13 81 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 41.96 -8.31 80 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 41.22 -8.36 80 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 40.60 -8.31 80 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 39.98 -8.27 80 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 39.36 -8.24 80 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 38.74 -7.71 80 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.13 -7.54 80 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 37.51 -7.46 80 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 36.27 -7.48 80 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.03 -7.49 80 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.80 -7.50 80 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.79 -7.28 80 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.85 -8.16 80 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 30.90 -7.85 80 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 29.95 -6.53 80 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 29.00 -6.54 80 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 28.06 -6.54 80 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 27.11 -6.55 80 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 26.26 -6.47 80 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 25.56 -6.23 80 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 24.86 -5.99 80 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 24.15 -5.77 80 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 23.45 -5.56 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 22.75 -5.57 80 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 22.05 -5.57 80 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 21.34 -5.59 80 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 20.64 -5.59 80 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 20.08 -5.46 80 0 1 0
TOTAL CALL 735 12,994 +254
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.02 +0.01 108 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.03 +0.01 108 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.04 +0.01 106 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.06 +0.01 106 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.09 +0.02 106 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.13 +0.03 106 0 326 0
30JUL26 102.50 P 0.00 0.00 0.00 0.19 +0.05 106 0 226 0
30JUL26 105.00 P 0.00 0.00 0.00 0.25 +0.05 105 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.34 +0.08 105 0 35 0
30JUL26 110.00 P 0.31 0.31 0.31 0.46 +0.11 105 1 145 0
30JUL26 112.50 P 0.00 0.00 0.00 0.59 +0.15 105 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.78 +0.20 105 0 83 0
30JUL26 117.50 P 0.00 0.00 0.00 0.98 +0.26 105 0 57 0
30JUL26 120.00 P 1.20 1.20 0.95 1.25 +0.33 105 4 108 +1
30JUL26 122.50 P 0.00 0.00 0.00 1.53 +0.42 105 0 37 0
30JUL26 125.00 P 1.80 2.00 1.50 1.91 +0.52 105 8 118 +4
30JUL26 127.50 P 2.10 2.10 2.10 2.30 +0.63 105 1 159 0
30JUL26 130.00 P 1.40 2.68 1.40 2.80 +0.78 105 3 128 0
30JUL26 132.50 P 1.85 3.25 1.85 3.31 +0.91 105 8 78 0
30JUL26 135.00 P 2.81 3.50 2.81 3.93 +1.11 105 2 142 0
30JUL26 137.50 P 3.97 5.02 2.83 4.60 +1.26 105 23 123 -2
30JUL26 140.00 P 4.00 5.64 3.00 5.42 +1.56 105 30 124 -2
30JUL26 142.50 P 5.89 6.32 5.76 6.28 +1.81 105 10 62 +3
30JUL26 145.00 P 4.70 7.65 4.50 7.35 +2.20 107 80 154 +36
30JUL26 147.50 P 5.40 8.26 5.40 8.39 +2.57 107 16 31 +4
30JUL26 150.00 P 9.20 10.15 5.65 9.50 +2.84 107 35 78 -16
30JUL26 152.50 P 7.40 10.18 7.40 10.75 +3.24 108 13 44 +6
30JUL26 155.00 P 7.50 12.00 7.50 12.11 +3.72 109 34 53 +16
30JUL26 157.50 P 11.91 11.91 10.60 13.41 +3.95 109 14 78 +4
30JUL26 160.00 P 13.27 15.00 11.30 14.90 +4.30 110 6 83 -1
30JUL26 162.50 P 12.80 12.80 11.73 16.38 +4.56 110 3 42 -1
30JUL26 165.00 P 17.92 17.92 17.92 17.92 +4.80 110 1 251 0
30JUL26 167.50 P 15.00 18.68 12.55 19.61 +4.92 111 11 128 0
30JUL26 170.00 P 22.00 22.00 15.00 21.33 +5.59 111 65 221 +54
30JUL26 172.50 P 20.00 20.70 16.29 22.44 +4.95 106 3 45 0
30JUL26 175.00 P 23.70 25.00 23.70 24.41 +5.21 107 20 511 -14
30JUL26 177.50 P 22.38 22.38 22.38 26.07 +5.49 106 6 46 +6
30JUL26 180.00 P 29.00 29.00 29.00 28.82 +7.48 114 1 144 +1
30JUL26 182.50 P 0.00 0.00 0.00 29.95 +6.05 106 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 32.88 +7.11 115 0 111 0
30JUL26 187.50 P 0.00 0.00 0.00 34.99 +8.15 117 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 37.16 +7.74 118 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 39.32 +7.92 119 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 41.54 +8.22 120 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 43.75 +8.39 121 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 45.33 +7.95 114 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 50.76 +9.21 127 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 54.19 +8.29 111 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 60.23 +9.89 134 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 64.66 +9.75 132 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 69.70 +10.15 139 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 74.18 +10.04 136 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 79.34 +10.44 144 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 84.13 +10.83 145 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 87.70 +9.74 104 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 93.58 +10.53 143 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 98.76 +11.51 153 0 0 0
30JUL26 260.00 P 101.94 103.38 101.94 102.62 +9.97 106 4 13 +4
28AUG26 85.00 P 0.33 0.33 0.33 0.59 +0.11 101 13 63 +13
28AUG26 87.50 P 0.00 0.00 0.00 0.74 +0.16 101 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.89 +0.16 101 0 16 0
28AUG26 92.50 P 0.00 0.00 0.00 1.14 +0.26 101 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.37 +0.31 101 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.63 +0.35 101 0 0 0
28AUG26 100.00 P 1.45 1.45 1.45 1.89 +0.34 100 15 77 +15
28AUG26 102.50 P 0.00 0.00 0.00 2.20 +0.43 100 0 51 0
28AUG26 105.00 P 1.45 1.45 1.45 2.58 +0.49 100 1 44 0
28AUG26 107.50 P 0.00 0.00 0.00 3.01 +0.61 100 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 3.43 +0.67 100 0 97 0
28AUG26 112.50 P 2.88 2.88 2.88 3.94 +0.75 100 1 3 +1
28AUG26 115.00 P 3.57 4.00 3.57 4.50 +0.88 100 4 36 -2
28AUG26 117.50 P 0.00 0.00 0.00 5.06 +1.00 100 0 32 0
28AUG26 120.00 P 0.00 0.00 0.00 5.68 +1.06 100 0 36 0
28AUG26 122.50 P 5.90 5.90 5.90 6.40 +1.21 100 1 6 +1
28AUG26 125.00 P 0.00 0.00 0.00 7.11 +1.36 100 0 16 0
28AUG26 127.50 P 0.00 0.00 0.00 7.83 +1.43 100 0 25 0
28AUG26 130.00 P 7.30 8.35 7.30 8.72 +1.60 100 18 28 +8
28AUG26 132.50 P 0.00 0.00 0.00 9.61 +1.76 100 0 31 0
28AUG26 135.00 P 7.86 10.78 7.86 10.50 +1.93 99 10 23 +1
28AUG26 137.50 P 0.00 0.00 0.00 11.58 +2.16 100 0 49 0
28AUG26 140.00 P 10.30 12.60 9.50 12.70 +2.38 100 7 93 +2
28AUG26 142.50 P 11.22 11.22 11.22 13.90 +2.68 101 1 83 0
28AUG26 145.00 P 14.40 14.40 14.40 15.14 +3.02 101 1 121 +1
28AUG26 147.50 P 0.00 0.00 0.00 16.43 +3.31 102 0 37 0
28AUG26 150.00 P 13.75 15.25 13.75 18.07 +3.86 103 2 69 0
28AUG26 152.50 P 0.00 0.00 0.00 19.18 +3.80 102 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 20.50 +3.92 103 0 9 0
28AUG26 157.50 P 0.00 0.00 0.00 22.15 +4.27 104 0 50 0
28AUG26 160.00 P 20.37 22.19 20.37 23.77 +4.53 105 4 57 0
28AUG26 162.50 P 0.00 0.00 0.00 25.33 +4.74 105 0 71 0
28AUG26 165.00 P 25.01 25.01 25.01 26.88 +4.87 105 1 33 0
28AUG26 167.50 P 24.80 25.60 24.80 28.44 +4.91 105 2 16 0
28AUG26 170.00 P 0.00 0.00 0.00 30.09 +4.88 105 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 31.84 +5.23 106 0 14 0
28AUG26 175.00 P 0.00 0.00 0.00 33.58 +5.02 106 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 35.33 +5.48 106 0 44 0
28AUG26 180.00 P 0.00 0.00 0.00 37.08 +5.55 106 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 38.93 +5.79 107 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 40.85 +5.86 107 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 42.77 +6.08 107 0 8 0
28AUG26 190.00 P 0.00 0.00 0.00 44.69 +6.15 108 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 46.61 +6.36 108 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 48.59 +6.54 108 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 50.67 +6.76 109 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 52.74 +6.91 110 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 56.89 +7.20 110 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 61.14 +7.59 111 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 65.55 +7.90 113 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 69.86 +8.04 113 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 74.45 +8.47 115 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 78.73 +8.43 114 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 83.69 +9.00 118 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 88.34 +9.34 120 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 93.03 +9.43 121 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 97.26 +9.23 119 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 102.31 +9.47 123 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 106.74 +9.48 122 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 95 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 96 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 97 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.02 97 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 96 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.04 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.05 97 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.07 97 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 +0.06 96 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 +0.11 97 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 +0.11 96 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 +0.13 96 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.84 +0.20 96 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.00 +0.20 96 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 +0.26 96 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 1.47 +0.33 96 0 4 0
29SEP26 85.00 P 1.08 1.33 1.08 1.71 +0.34 96 11 42 +11
29SEP26 87.50 P 0.00 0.00 0.00 2.10 +0.49 97 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.37 +0.52 96 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.70 +0.52 96 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.13 +0.61 96 0 11 0
29SEP26 97.50 P 2.85 2.85 2.85 3.58 +0.73 96 1 40 +1
29SEP26 100.00 P 0.00 0.00 0.00 4.03 +0.78 96 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 4.55 +0.84 96 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.14 +0.98 96 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 5.73 +1.12 96 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.32 +1.13 95 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.03 +1.25 95 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.78 +1.41 95 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 8.53 +1.35 95 0 158 0
29SEP26 120.00 P 8.00 8.00 8.00 9.28 +1.59 95 1 155 0
29SEP26 122.50 P 0.00 0.00 0.00 10.15 +1.70 95 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 11.08 +1.88 95 0 49 0
29SEP26 127.50 P 11.40 11.40 11.40 12.01 +2.05 95 1 64 +1
29SEP26 130.00 P 0.00 0.00 0.00 12.94 +2.16 95 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 13.92 +2.21 95 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 15.03 +2.38 95 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 16.15 +2.57 95 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 17.35 +2.77 95 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 18.65 +3.11 95 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 19.98 +3.32 96 0 49 0
29SEP26 147.50 P 0.00 0.00 0.00 21.40 +3.50 96 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 22.91 +3.63 97 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 24.22 +3.99 97 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 25.76 +4.26 97 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 27.29 +4.37 98 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 28.83 +4.51 98 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 30.45 +4.68 98 0 0 0
29SEP26 165.00 P 28.50 28.50 28.50 32.13 +4.88 99 1 1 +1
29SEP26 167.50 P 0.00 0.00 0.00 33.75 +4.89 99 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 35.55 +5.38 100 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 36.86 +4.84 99 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 38.77 +5.12 99 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 40.59 +5.29 100 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 42.72 +5.83 101 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 44.21 +5.28 100 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 46.28 +5.74 101 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 48.07 +5.79 101 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 49.30 +5.42 99 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 51.94 +6.06 102 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 53.91 +6.32 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 55.87 +6.53 103 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 57.82 +6.58 103 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 61.74 +6.77 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.94 +7.06 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 70.14 +7.34 105 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.35 +7.63 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 78.62 +7.80 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.07 +8.04 107 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 87.52 +8.28 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 91.98 +8.52 108 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 96.36 +8.58 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 101.12 +8.88 110 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 105.68 +9.00 111 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 109.93 +8.82 111 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 114.81 +9.31 112 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 119.25 +9.09 112 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.93 +9.11 113 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 5.55 +0.93 90 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 6.15 +1.05 90 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.76 +1.05 90 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 7.46 +1.14 90 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.23 +1.30 90 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 9.00 +1.46 90 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 9.77 +1.49 90 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 10.58 +1.52 90 0 0 0
29OCT26 120.00 P 10.90 10.90 10.90 11.52 +1.69 90 1 1 +1
29OCT26 122.50 P 0.00 0.00 0.00 12.47 +1.87 90 0 0 0
29OCT26 125.00 P 10.60 10.60 10.60 13.42 +2.04 90 1 1 +1
29OCT26 127.50 P 0.00 0.00 0.00 14.37 +2.04 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.41 +2.12 90 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 16.56 +2.32 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 17.77 +2.58 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 19.10 +2.95 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 20.12 +2.89 90 0 16 0
29OCT26 142.50 P 0.00 0.00 0.00 21.84 +3.46 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.38 +3.81 92 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.61 +3.67 92 0 1 0
29OCT26 150.00 P 0.00 0.00 0.00 25.90 +3.68 92 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 27.38 +4.10 92 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 29.07 +4.43 93 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 30.44 +4.37 93 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.02 +4.56 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.76 +4.67 93 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.41 +4.98 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.08 +4.87 94 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 38.32 +4.53 93 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 39.91 +4.51 93 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 41.53 +4.50 93 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 43.46 +4.77 93 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 45.11 +4.73 93 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 47.19 +4.92 94 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 48.96 +5.09 94 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 50.80 +5.50 94 0 3 0
29OCT26 190.00 P 0.00 0.00 0.00 52.87 +5.37 95 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 54.94 +5.64 96 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 56.91 +5.80 97 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 58.88 +6.16 97 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 60.57 +5.85 96 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 64.58 +6.25 97 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 68.73 +6.59 97 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 72.87 +6.78 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 77.10 +7.24 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 81.28 +7.29 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 85.58 +7.58 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 89.89 +7.73 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 94.36 +7.89 101 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 98.84 +8.13 102 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 102.97 +8.01 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 107.81 +8.52 103 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 112.39 +8.62 104 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 116.34 +8.09 102 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 121.24 +8.76 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 125.39 +8.18 103 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 130.90 +9.17 107 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 135.37 +8.98 107 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 140.14 +9.20 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 144.79 +9.68 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 149.46 +9.56 108 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 +0.06 87 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.41 +0.06 87 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.46 +0.08 87 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.59 +0.10 87 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.73 +0.11 87 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.91 +0.16 86 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.10 +0.16 87 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.33 +0.20 87 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.60 +0.27 87 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.87 +0.26 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.14 +0.32 86 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.56 +0.41 87 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 +0.42 87 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.21 +0.32 86 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.70 +0.53 86 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 4.18 +0.52 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.82 +0.78 87 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 5.34 +0.67 87 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.81 +0.78 86 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.45 +0.76 86 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.08 +0.75 85 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.72 +0.73 85 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.48 +1.06 86 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 9.28 +1.22 85 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 10.08 +1.35 85 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 10.89 +1.35 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.69 +1.35 85 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 12.64 +1.14 85 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 13.63 +1.67 85 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 14.61 +1.84 85 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 15.59 +1.86 85 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 16.58 +1.87 85 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 17.73 +2.03 85 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.80 +2.10 85 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.97 +2.28 85 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 21.15 +2.47 85 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 22.48 +2.66 85 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.70 +2.70 85 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.40 +3.22 86 0 515 0
30DEC26 142.50 P 0.00 0.00 0.00 26.85 +3.47 87 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 28.25 +3.55 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 29.75 +3.71 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.21 +3.89 87 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 32.77 +3.96 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 34.32 +4.08 88 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 35.90 +4.19 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 37.45 +4.24 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 39.10 +4.37 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.09 +4.80 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 42.49 +4.62 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 43.88 +4.41 88 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 45.39 +4.28 88 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 47.18 +4.41 88 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 49.01 +4.56 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 50.83 +4.67 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 53.30 +5.39 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 54.11 +4.44 88 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 56.36 +5.11 89 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 58.14 +4.94 89 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 60.45 +5.42 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 61.63 +4.98 89 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 63.99 +5.48 90 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.47 +5.09 89 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 69.81 +5.71 91 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 73.61 +5.52 90 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 77.85 +6.14 91 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 81.91 +6.04 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 86.26 +6.39 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 90.29 +6.70 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 94.72 +6.83 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 99.06 +7.16 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 103.27 +7.22 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 107.27 +6.94 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 112.09 +7.47 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.88 +7.23 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.66 +7.46 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.00 +7.49 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.48 +7.61 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.87 +7.61 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.30 +7.60 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.83 +7.70 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.42 +7.72 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.98 +7.83 96 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 161.12 +8.01 97 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.42 +8.28 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.79 +8.62 97 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.05 +13.42 101 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 199.55 +13.68 102 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.25 83 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.91 +0.19 82 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.22 +0.21 82 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.62 +0.31 82 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 +0.41 83 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.53 +0.43 83 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.98 +0.47 83 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.44 +0.52 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.97 +0.51 82 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.51 +0.51 82 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.13 +0.60 82 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.81 +0.74 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.50 +0.78 82 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.19 +0.78 82 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 8.89 +0.78 82 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 9.73 +0.93 82 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.59 +1.09 82 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.45 +1.15 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.32 +1.15 82 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.79 +0.75 81 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.72 +1.19 81 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.74 +1.37 81 0 568 0
30MAR27 110.00 P 15.50 15.50 14.00 15.76 +1.54 81 18 426 +16
30MAR27 112.50 P 0.00 0.00 0.00 17.31 +1.64 82 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 18.36 +1.63 82 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 19.42 +1.63 82 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.54 +1.69 82 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.79 +1.87 82 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.04 +2.06 82 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.29 +2.24 82 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.54 +2.23 82 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 26.79 +2.23 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.04 +2.22 82 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.35 +2.27 82 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.57 +2.23 82 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.04 +2.44 82 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.51 +2.65 82 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.04 +2.87 82 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 36.62 +2.99 82 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 38.14 +3.48 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.73 +3.59 83 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 41.36 +3.72 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.15 +3.97 83 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.82 +4.08 83 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 46.52 +4.20 83 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.23 +4.30 84 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 49.87 +4.31 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 51.33 +4.12 83 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.19 +4.31 84 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 54.88 +4.30 84 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 56.77 +4.48 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 59.18 +5.20 85 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 60.39 +4.66 84 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.30 +4.79 84 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.20 +4.98 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 65.94 +4.94 84 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 68.38 +5.36 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.36 +5.51 86 0 0 0
30MAR27 200.00 P 69.90 72.00 69.90 72.00 +5.28 86 14 8 -7
30MAR27 205.00 P 0.00 0.00 0.00 75.64 +5.26 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 79.22 +5.05 85 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 83.61 +5.60 86 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 87.63 +5.81 86 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.60 +5.75 86 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.69 +5.98 87 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 99.79 +6.07 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.06 +6.24 87 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 105.46 +3.54 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 109.66 +3.63 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 113.86 +3.73 82 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 118.06 +3.66 82 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.28 +6.72 82 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 126.50 +6.74 82 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 130.77 +6.80 82 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.19 +7.01 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.61 +7.21 82 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 144.03 +7.40 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 148.46 +7.60 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 152.89 +7.72 82 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.28 +1.55 80 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.56 +1.74 80 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.84 +1.92 80 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.13 +2.10 80 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.41 +2.10 80 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.70 +2.10 80 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.99 +2.10 80 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.28 +2.09 80 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 32.64 +2.16 80 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 34.11 +2.33 80 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.59 +2.52 80 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.78 +2.40 80 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.31 +2.56 80 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.86 +2.62 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.45 +2.73 80 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 43.05 +2.84 80 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.68 +3.57 81 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 46.34 +3.68 81 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 48.01 +3.77 81 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 49.71 +3.87 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.43 +3.97 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.16 +4.06 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.92 +4.16 81 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 56.00 +3.56 80 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 57.67 +3.53 80 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 59.34 +3.48 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 61.02 +3.42 80 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 62.70 +3.35 80 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 64.43 +3.68 80 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 66.26 +3.84 80 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 68.10 +4.00 80 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 69.93 +4.15 80 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 71.77 +4.30 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 73.61 +4.46 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 75.45 +4.53 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 79.13 +4.53 80 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 82.83 +4.55 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 86.53 +4.56 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 90.46 +4.79 80 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 94.44 +5.07 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 98.42 +5.34 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 102.40 +5.52 80 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 106.39 +5.52 80 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 110.39 +5.54 80 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 114.40 +5.56 80 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 118.51 +5.68 80 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 122.74 +5.91 80 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 126.98 +6.14 80 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 131.22 +6.36 80 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 135.47 +6.55 80 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 139.72 +6.56 80 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 143.98 +6.58 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 148.25 +6.60 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 152.53 +6.64 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 156.94 +6.79 80 0 0 0
TOTAL PUT 532 16,323 +168
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$ 4.610
30JUL26 2.70 C 0.00 0.00 0.00 1.91 +0.19 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.81 +0.19 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.71 +0.19 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.61 +0.19 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.51 +0.16 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.41 +0.18 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.33 +0.20 103 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.23 +0.21 95 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.11 +0.15 0 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 1.03 +0.16 80 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.14 73 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.85 +0.18 81 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.75 +0.16 73 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 +0.12 64 0 177 0
30JUL26 4.10 C 0.65 0.65 0.58 0.58 +0.11 70 2 64 +1
30JUL26 4.20 C 0.00 0.00 0.00 0.51 +0.12 72 0 407 0
30JUL26 4.30 C 0.00 0.00 0.00 0.44 +0.10 72 0 143 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 +0.10 73 0 349 0
30JUL26 4.50 C 0.26 0.40 0.26 0.33 +0.09 75 31 169 -18
30JUL26 4.60 C 0.30 0.32 0.24 0.27 +0.06 73 108 244 +28
30JUL26 4.70 C 0.22 0.27 0.22 0.23 +0.06 74 105 255 -18
30JUL26 4.80 C 0.22 0.23 0.18 0.19 +0.05 74 21 173 +15
30JUL26 4.90 C 0.00 0.00 0.00 0.16 +0.04 75 0 36 0
30JUL26 5.00 C 0.15 0.16 0.12 0.13 +0.03 75 27 342 -6
30JUL26 5.25 C 0.09 0.10 0.08 0.08 +0.02 76 47 222 +3
30JUL26 5.50 C 0.07 0.07 0.07 0.05 +0.02 79 10 271 +5
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 80 0 170 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 287 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 275 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 156 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 176 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.92 +0.16 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.83 +0.21 76 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.73 +0.16 71 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.63 +0.15 66 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.54 +0.19 70 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.43 +0.18 57 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.34 +0.13 61 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.26 +0.15 67 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.19 +0.19 73 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.10 +0.14 70 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.02 +0.14 70 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 +0.14 70 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.88 +0.14 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.81 +0.14 72 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.73 +0.12 70 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 +0.11 70 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.61 +0.11 70 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.56 +0.11 71 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.51 +0.11 71 0 93 0
28AUG26 4.60 C 0.50 0.50 0.50 0.47 +0.10 72 15 718 +15
28AUG26 4.70 C 0.00 0.00 0.00 0.42 +0.09 71 0 105 0
28AUG26 4.80 C 0.39 0.42 0.39 0.38 +0.08 71 7 148 +7
28AUG26 4.90 C 0.40 0.40 0.40 0.35 +0.08 73 4 227 +4
28AUG26 5.00 C 0.35 0.35 0.35 0.32 +0.07 73 15 217 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 +0.06 74 0 179 0
28AUG26 5.50 C 0.21 0.21 0.21 0.19 +0.05 74 15 146 0
28AUG26 5.75 C 0.18 0.18 0.18 0.14 +0.04 73 15 275 +15
28AUG26 6.00 C 0.14 0.14 0.14 0.11 +0.03 75 2 138 +2
28AUG26 6.25 C 0.11 0.11 0.11 0.08 +0.02 74 4 351 +4
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.02 74 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.02 76 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 72 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.94 +0.18 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.85 +0.21 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.76 +0.19 68 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.67 +0.19 68 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.58 +0.21 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.50 +0.17 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.39 +0.14 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 +0.15 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 +0.17 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 +0.12 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.13 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 +0.11 62 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 +0.13 63 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.13 64 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.12 65 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.12 64 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.10 65 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.11 67 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.10 67 0 96 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.10 67 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.09 67 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.08 67 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.08 68 0 55 0
29SEP26 5.00 C 0.42 0.42 0.42 0.43 +0.08 68 3 129 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.07 69 0 281 0
29SEP26 5.50 C 0.27 0.28 0.27 0.29 +0.06 69 12 312 -11
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.05 68 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 +0.04 69 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.03 68 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.03 68 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.02 69 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.02 69 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 68 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 69 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 69 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 68 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 66 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.54 +0.20 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.44 +0.18 62 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.38 +0.16 65 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.29 +0.17 63 0 40 0
29OCT26 3.60 C 0.00 0.00 0.00 1.21 +0.16 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.15 +0.13 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.08 +0.15 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.01 +0.14 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.96 +0.14 63 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.90 +0.13 63 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.84 +0.12 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.79 +0.11 63 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.75 +0.12 64 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.70 +0.11 64 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.66 +0.11 65 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.62 +0.10 65 0 56 0
29OCT26 4.80 C 0.60 0.60 0.60 0.58 +0.09 65 5 5 +5
29OCT26 4.90 C 0.00 0.00 0.00 0.55 +0.09 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.51 +0.08 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 +0.07 65 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 +0.07 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 +0.06 66 0 15 0
29OCT26 6.00 C 0.27 0.28 0.27 0.26 +0.05 66 80 95 +80
29OCT26 6.25 C 0.00 0.00 0.00 0.22 +0.05 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.04 66 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 2.02 +0.18 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.94 +0.18 64 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.85 +0.17 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.78 +0.18 64 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.70 +0.17 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.62 +0.16 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.55 +0.16 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.48 +0.19 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.41 +0.19 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.33 +0.15 61 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.26 +0.14 61 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 +0.14 62 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 +0.15 62 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 +0.14 61 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.13 62 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.13 62 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.13 62 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.11 62 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.10 62 0 127 0
30DEC26 4.60 C 0.81 0.81 0.81 0.81 +0.11 63 1 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 +0.10 63 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.09 63 0 290 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 +0.09 63 0 361 0
30DEC26 5.00 C 0.66 0.70 0.66 0.67 +0.10 64 11 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.09 64 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.09 65 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.08 65 0 100 0
30DEC26 6.00 C 0.40 0.40 0.40 0.40 +0.07 64 100 470 -78
30DEC26 6.25 C 0.40 0.40 0.40 0.35 +0.06 64 5 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.06 65 0 500 0
30DEC26 6.75 C 0.32 0.32 0.32 0.27 +0.06 64 2 25 -2
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.03 63 0 261 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.04 64 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.04 64 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.04 65 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.03 65 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.03 64 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.03 65 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 64 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 64 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 +0.02 64 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 63 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.02 62 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 101 0
30DEC26 11.50 C 0.02 0.02 0.02 0.01 0.00 57 22 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.10 +0.18 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.02 +0.17 62 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.95 +0.17 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.87 +0.16 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.80 +0.16 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.74 +0.17 62 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.67 +0.16 62 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.61 +0.16 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.55 +0.16 62 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.49 +0.16 62 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.43 +0.15 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.37 +0.15 62 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.15 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 +0.15 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.22 +0.14 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 +0.14 62 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 +0.13 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 +0.13 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 +0.13 61 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.13 62 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.13 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.10 61 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 +0.11 62 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 +0.11 62 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.10 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.10 63 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.63 +0.09 62 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.09 63 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.08 63 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.08 63 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.07 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.06 62 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.07 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.05 62 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.05 62 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.05 63 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.04 62 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.04 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.03 62 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.03 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.03 62 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.03 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 +0.03 62 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.02 62 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.16 +0.17 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.09 +0.17 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.02 +0.17 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.95 +0.16 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.88 +0.16 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.82 +0.16 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.76 +0.16 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.69 +0.15 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.64 +0.15 59 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.58 +0.15 59 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.52 +0.14 59 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.47 +0.14 59 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.42 +0.14 59 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.37 +0.13 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.32 +0.13 59 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.28 +0.12 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.23 +0.12 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.18 +0.12 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 +0.13 58 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.10 +0.13 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 +0.09 58 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 +0.09 59 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.99 +0.08 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 +0.08 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 +0.08 59 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 +0.10 60 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.76 +0.09 60 0 685 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 +0.08 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 +0.08 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 +0.07 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 +0.07 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.07 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.45 +0.06 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 +0.05 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.38 +0.05 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.35 +0.05 60 0 12 0
TOTAL CALL 669 37,291 +51
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 142 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 125 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30JUL26 3.30 P 0.01 0.01 0.01 0.01 0.00 95 10 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 80 0 296 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.02 73 0 333 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.02 77 0 176 0
30JUL26 3.80 P 0.04 0.04 0.03 0.03 -0.03 77 90 393 0
30JUL26 3.90 P 0.06 0.06 0.05 0.04 -0.04 75 70 249 +48
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.05 77 0 529 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.06 76 0 350 0
30JUL26 4.20 P 0.10 0.12 0.10 0.11 -0.07 78 19 293 +19
30JUL26 4.30 P 0.14 0.14 0.14 0.14 -0.08 77 15 343 +15
30JUL26 4.40 P 0.19 0.19 0.16 0.18 -0.09 77 106 244 +95
30JUL26 4.50 P 0.20 0.24 0.20 0.22 -0.11 76 106 774 +60
30JUL26 4.60 P 0.29 0.29 0.23 0.27 -0.12 77 257 362 +161
30JUL26 4.70 P 0.31 0.31 0.31 0.33 -0.13 78 15 116 -15
30JUL26 4.80 P 0.00 0.00 0.00 0.39 -0.14 78 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.45 -0.16 76 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.53 -0.16 79 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.72 -0.18 78 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 -0.16 85 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.18 -0.15 89 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 -0.19 87 0 80 0
30JUL26 6.25 P 0.00 0.00 0.00 1.66 -0.17 97 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.90 -0.19 96 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.19 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.19 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 -0.19 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 -0.19 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.14 -0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.64 -0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.14 -0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.64 -0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.39 -0.19 0 0 0 0
28AUG26 2.70 P 0.01 0.01 0.01 0.01 0.00 81 10 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.02 71 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.02 73 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.02 72 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.01 76 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 -0.02 73 0 61 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.03 71 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 -0.03 74 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 -0.04 73 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.16 -0.04 73 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.05 73 0 27 0
28AUG26 4.10 P 0.00 0.00 0.00 0.22 -0.06 72 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.26 -0.06 73 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.30 -0.07 72 0 150 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 -0.09 72 0 60 0
28AUG26 4.50 P 0.42 0.42 0.42 0.40 -0.09 73 1 103 +1
28AUG26 4.60 P 0.00 0.00 0.00 0.45 -0.10 73 0 283 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 -0.10 74 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.12 72 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.63 -0.11 73 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.70 -0.13 74 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 -0.15 75 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.09 -0.13 79 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.30 -0.12 81 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.51 -0.13 80 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.72 -0.15 78 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.97 -0.14 85 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 -0.18 88 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 -0.20 84 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.69 -0.15 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.94 -0.15 98 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.42 -0.16 99 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.64 -0.19 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.14 -0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.64 -0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 61 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 3 0
29SEP26 3.10 P 0.04 0.04 0.04 0.05 -0.02 67 2 25 +2
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 69 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.02 67 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.03 68 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.03 67 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.04 67 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.04 67 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.04 67 0 266 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.05 67 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.05 68 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.06 68 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.07 67 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.07 68 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.09 67 0 248 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 -0.07 68 0 147 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 -0.09 68 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.10 68 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.09 70 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 -0.11 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.11 70 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 -0.10 72 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 -0.11 72 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.13 72 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.14 75 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 -0.12 76 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.15 78 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.17 78 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.14 81 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 -0.16 84 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.19 77 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.23 65 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 -0.16 89 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 -0.23 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 -0.20 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 -0.22 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.39 -0.22 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.39 -0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.39 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.39 -0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.89 -0.19 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 -0.02 65 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.03 65 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.03 65 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.04 64 0 25 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 -0.04 64 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.04 65 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.05 64 0 22 0
29OCT26 3.90 P 0.30 0.30 0.30 0.29 -0.05 65 3 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.33 -0.06 65 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.37 -0.06 65 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 -0.06 65 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.47 -0.07 66 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.51 -0.09 65 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.57 -0.09 66 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.63 -0.09 66 0 36 0
29OCT26 4.70 P 0.65 0.65 0.65 0.69 -0.10 66 2 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.75 -0.11 66 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 -0.10 67 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 -0.11 67 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.06 -0.12 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.25 -0.12 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.43 -0.12 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.63 -0.16 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 -0.13 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.08 -0.16 73 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.02 63 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 64 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 -0.02 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.03 62 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.03 62 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.03 62 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.04 62 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 -0.04 62 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.05 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.05 62 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.08 62 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.06 63 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 -0.06 63 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 -0.06 64 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.07 63 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 -0.07 64 0 102 0
30DEC26 4.60 P 0.75 0.75 0.75 0.76 -0.08 64 2 51 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.08 64 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 -0.09 64 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 -0.10 64 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 -0.11 65 0 406 0
30DEC26 5.25 P 1.19 1.19 1.19 1.19 -0.11 66 14 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 -0.12 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 -0.13 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 -0.14 66 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 -0.14 66 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 -0.13 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.14 70 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 -0.16 71 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.16 71 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.23 64 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.23 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.46 -0.16 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 -0.18 63 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.93 -0.17 63 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.17 -0.19 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 -0.20 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.65 -0.21 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.90 -0.21 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.15 -0.18 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.39 -0.25 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.39 -0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.39 -0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.89 -0.19 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.02 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 -0.02 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.02 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.03 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.04 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 -0.04 61 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.05 60 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.04 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 -0.06 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 -0.05 61 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 -0.06 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 -0.07 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 -0.07 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.07 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.07 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.07 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 -0.08 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 -0.09 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 -0.08 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.10 62 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 -0.09 64 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 -0.10 65 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.87 -0.11 63 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.13 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 -0.13 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.13 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 -0.13 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 -0.14 62 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 -0.14 62 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 -0.15 62 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 -0.15 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 -0.15 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.99 -0.16 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.22 -0.16 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.46 -0.16 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.70 -0.16 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.93 -0.18 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.17 -0.18 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.42 -0.22 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.90 -0.18 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 -0.02 59 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.02 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.03 59 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 -0.03 59 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.40 -0.03 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.03 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.48 -0.04 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 -0.05 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.04 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 -0.06 60 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 -0.06 60 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.03 60 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 -0.03 60 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 -0.05 59 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.05 60 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.08 60 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 -0.09 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.06 -0.08 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 -0.10 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 -0.08 60 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 -0.08 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 -0.09 61 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 -0.06 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 -0.11 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 -0.11 59 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 -0.11 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 -0.12 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.12 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 -0.12 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.93 -0.14 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.15 -0.14 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.37 -0.14 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.59 -0.14 59 0 0 0
TOTAL PUT 722 45,251 +388
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 0.00 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.36 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.88 -0.01 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.39 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.91 -0.01 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.42 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.94 -0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.45 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.97 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.48 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.00 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.51 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.03 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.55 -0.01 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.06 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.58 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.09 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.61 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.12 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.64 -0.01 9 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.15 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.67 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.18 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.71 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.30 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.12 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.47 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 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 26.05 -0.02 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.59 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.12 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.66 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.19 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.73 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.27 -0.02 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.86 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.56 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.48 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.77 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.52 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.73 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.31 0.00 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 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 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 16 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 0.42 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.36 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.26 0.00 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$ 94.200
30JUL26 50.00 C 0.00 0.00 0.00 44.26 -3.08 102 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 41.76 -3.08 79 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 39.26 -3.24 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.77 -3.08 84 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.27 -3.13 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.91 -3.05 105 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.42 -2.71 97 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.88 -2.76 84 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 24.30 -2.94 61 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 21.83 -3.05 60 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 19.39 -3.17 60 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 17.01 -3.10 61 0 78 0
30JUL26 80.00 C 0.00 0.00 0.00 14.70 -2.63 61 0 62 0
30JUL26 82.50 C 0.00 0.00 0.00 12.50 -2.47 61 0 74 0
30JUL26 85.00 C 13.80 13.80 13.80 10.44 -2.55 61 1 101 0
30JUL26 87.50 C 0.00 0.00 0.00 8.56 -2.40 61 0 157 0
30JUL26 90.00 C 0.00 0.00 0.00 6.89 -2.21 61 0 1,055 0
30JUL26 92.50 C 5.10 5.10 5.10 5.50 -1.93 62 1 91 0
30JUL26 95.00 C 5.01 5.01 4.00 4.26 -1.83 62 19 1,417 -9
30JUL26 97.50 C 3.70 3.70 3.00 3.26 -1.58 62 13 251 -5
30JUL26 100.00 C 3.85 3.85 2.01 2.38 -1.37 61 22 599 -1
30JUL26 102.50 C 1.83 2.15 1.83 1.75 -1.10 62 17 191 -3
30JUL26 105.00 C 2.57 2.57 1.40 1.24 -0.89 61 12 262 +5
30JUL26 107.50 C 1.80 1.85 1.25 0.87 -0.70 61 14 84 0
30JUL26 110.00 C 0.86 0.86 0.67 0.59 -0.54 61 17 91 +10
30JUL26 112.50 C 0.70 0.71 0.70 0.40 -0.41 61 10 53 +7
30JUL26 115.00 C 0.50 0.52 0.40 0.26 -0.30 61 16 53 -4
30JUL26 117.50 C 0.00 0.00 0.00 0.17 - 61 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 0.11 - 61 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 44.55 -3.01 92 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.98 -2.86 78 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.65 -2.85 85 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 37.56 -2.51 95 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.75 -2.98 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.67 -2.29 84 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.88 -2.60 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.47 -2.49 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.10 -3.37 63 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 22.79 -2.48 60 0 15 0
28AUG26 75.00 C 19.79 19.79 19.79 20.32 -2.56 55 1 53 -1
28AUG26 77.50 C 0.00 0.00 0.00 18.31 -2.58 56 0 46 0
28AUG26 80.00 C 15.66 15.66 15.66 15.83 -2.92 50 9 65 0
28AUG26 82.50 C 0.00 0.00 0.00 14.45 -2.70 56 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 12.71 -2.42 56 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 11.10 -2.31 56 0 70 0
28AUG26 90.00 C 10.00 10.00 10.00 9.64 -1.83 56 3 66 +3
28AUG26 92.50 C 7.89 7.89 7.89 8.56 -1.80 58 10 68 +1
28AUG26 95.00 C 7.61 7.61 7.61 7.25 -1.92 57 2 76 0
28AUG26 97.50 C 0.00 0.00 0.00 6.24 -1.73 58 0 53 0
28AUG26 100.00 C 5.72 5.72 5.72 5.28 -1.67 58 10 65 -1
28AUG26 102.50 C 5.05 5.05 5.05 4.44 -1.52 57 1 28 +1
28AUG26 105.00 C 3.64 3.64 3.64 3.72 -1.37 57 10 41 0
28AUG26 107.50 C 0.00 0.00 0.00 3.09 -1.23 57 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 2.56 -1.10 57 0 27 0
28AUG26 112.50 C 0.00 0.00 0.00 2.11 -0.97 57 0 31 0
28AUG26 115.00 C 2.52 2.52 2.05 1.73 -0.85 57 3 14 -3
28AUG26 117.50 C 2.71 2.71 2.71 1.41 - 57 15 15 -
28AUG26 120.00 C 1.70 1.70 1.55 1.14 - 57 3 3 -
29SEP26 50.00 C 0.00 0.00 0.00 44.55 -3.39 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.05 -3.37 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.65 -2.97 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.56 -2.83 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.75 -3.04 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.67 -2.72 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.05 -2.97 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.66 -2.98 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.41 -3.06 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.24 -3.11 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.18 -2.99 50 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.27 -2.68 51 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 17.36 -2.83 50 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 16.16 -2.11 55 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 14.56 -1.99 55 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 13.07 -1.95 55 0 147 0
29SEP26 90.00 C 0.00 0.00 0.00 11.56 -2.16 54 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 10.36 -2.00 54 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 9.25 -1.91 55 0 163 0
29SEP26 97.50 C 0.00 0.00 0.00 8.23 -1.78 55 0 560 0
29SEP26 100.00 C 0.00 0.00 0.00 7.33 -1.71 55 0 1,051 0
29SEP26 102.50 C 0.00 0.00 0.00 6.53 -1.55 56 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 5.77 -1.39 56 0 72 0
29SEP26 107.50 C 0.00 0.00 0.00 5.05 -1.28 56 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 4.41 -1.18 55 0 292 0
29SEP26 112.50 C 0.00 0.00 0.00 3.73 -1.19 55 0 15 0
29SEP26 115.00 C 4.16 4.16 4.16 3.24 -1.08 55 15 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.81 -0.98 55 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 2.43 -0.79 55 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.10 -0.71 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.81 -0.64 55 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.56 -0.57 55 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 1.34 -0.57 55 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 37.56 -3.22 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.07 -3.21 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.76 -3.17 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.51 -3.01 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.28 -2.92 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.19 -2.78 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.18 -2.79 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.23 -2.92 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.43 -2.68 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.97 -2.21 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.95 -2.43 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.44 -2.33 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.14 -2.80 51 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 13.07 -1.89 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 11.88 -2.06 53 0 26 0
29OCT26 95.00 C 11.22 11.30 11.22 10.78 -1.96 53 8 8 +8
29OCT26 97.50 C 0.00 0.00 0.00 9.78 -1.83 53 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 8.87 -1.74 54 0 91 0
29OCT26 102.50 C 0.00 0.00 0.00 8.05 -1.64 54 0 0 0
29OCT26 105.00 C 7.55 7.60 7.55 7.26 -1.51 54 8 8 +8
29OCT26 107.50 C 0.00 0.00 0.00 6.50 -1.41 54 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 5.82 -1.31 54 0 57 0
29OCT26 112.50 C 0.00 0.00 0.00 5.04 -1.37 53 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 4.63 - 54 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 4.00 - 53 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 3.56 - 53 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 45.41 -2.99 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.00 -3.12 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.66 -3.14 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.66 -2.85 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.04 -3.13 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.88 -3.10 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.82 -3.02 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.95 -2.77 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.94 -2.80 51 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.07 -2.65 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.34 -2.66 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.87 -2.47 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.24 -2.58 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.79 -2.13 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.36 -2.06 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 17.06 -1.99 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 16.11 -1.68 53 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 14.72 -2.03 53 0 30 0
30DEC26 95.00 C 14.20 14.20 14.20 13.65 -1.92 53 10 60 +10
30DEC26 97.50 C 0.00 0.00 0.00 12.66 -1.82 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 11.74 -1.73 53 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 10.89 -1.78 53 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.11 -1.62 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.30 -1.55 53 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 8.56 -1.47 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.87 -1.39 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.02 -1.53 52 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 6.44 -1.45 52 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.91 - 52 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 46.50 -2.99 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.00 -3.22 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.77 -3.17 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 39.67 -3.18 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.63 -3.13 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.66 -3.11 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.75 -3.00 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.92 -2.96 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.33 -2.58 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.69 -2.88 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.05 -2.60 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.71 -2.42 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.25 -2.39 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.86 -2.16 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.55 -2.08 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.32 -2.01 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.18 -2.19 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.12 -2.15 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.05 -2.04 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.11 -1.94 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.16 -1.91 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.32 -1.76 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.51 -1.84 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.75 -1.55 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.78 -1.84 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.28 -1.55 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.59 -1.49 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.93 - 53 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 9.32 - 53 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 47.37 -3.20 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 45.12 -3.32 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.11 -3.27 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.15 -3.23 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.26 -3.13 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.39 -3.12 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.62 -3.09 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.93 -3.02 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.30 -3.44 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.79 -2.88 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.20 -2.96 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.79 -2.92 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.90 -2.62 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.59 -2.49 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 24.38 -2.42 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 23.22 -2.30 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.06 -2.34 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.03 -2.20 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.02 -2.16 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.05 -2.12 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.18 -2.01 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.38 -1.90 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.56 -1.87 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.76 -1.82 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.02 -1.72 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 14.27 -1.67 53 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.55 - 53 0 0 -
29JUN27 117.50 C 0.00 0.00 0.00 12.88 - 53 0 0 -
29JUN27 120.00 C 0.00 0.00 0.00 12.23 - 53 0 0 -
TOTAL CALL 250 11,541 +26
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 61 0 92 0
30JUL26 72.50 P 0.13 0.13 0.13 0.05 +0.01 61 1 189 -1
30JUL26 75.00 P 0.20 0.20 0.19 0.11 +0.03 61 4 172 0
30JUL26 77.50 P 0.00 0.00 0.00 0.22 +0.07 61 0 144 0
30JUL26 80.00 P 0.36 0.43 0.36 0.42 +0.12 61 2 282 +1
30JUL26 82.50 P 0.00 0.00 0.00 0.69 +0.17 60 0 102 0
30JUL26 85.00 P 1.00 1.16 1.00 1.12 +0.28 60 40 418 +1
30JUL26 87.50 P 1.70 1.80 1.50 1.71 +0.43 60 67 199 -24
30JUL26 90.00 P 2.00 2.48 2.00 2.51 +0.62 60 37 513 +34
30JUL26 92.50 P 2.97 3.64 2.97 3.66 +0.97 61 4 140 0
30JUL26 95.00 P 3.17 4.90 3.17 4.82 +1.08 60 16 49 -2
30JUL26 97.50 P 5.30 5.30 5.30 6.32 +1.41 60 1 69 +1
30JUL26 100.00 P 0.00 0.00 0.00 8.05 +1.57 61 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 9.91 +1.80 61 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 11.92 +2.01 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 14.05 +2.19 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 16.04 +2.11 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 18.60 +2.47 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 21.07 +2.87 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 23.39 - 60 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 25.81 - 55 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 60 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 58 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 0.00 57 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.28 +0.04 57 0 81 0
28AUG26 70.00 P 0.56 0.56 0.56 0.44 +0.07 57 2 104 -2
28AUG26 72.50 P 0.00 0.00 0.00 0.67 +0.10 57 0 39 0
28AUG26 75.00 P 1.02 1.02 0.92 0.96 +0.14 57 4 45 +3
28AUG26 77.50 P 1.35 1.35 1.35 1.31 +0.14 56 22 90 +9
28AUG26 80.00 P 1.50 1.90 1.50 1.90 +0.35 57 4 46 0
28AUG26 82.50 P 0.00 0.00 0.00 2.41 +0.36 56 0 77 0
28AUG26 85.00 P 3.14 3.28 3.14 3.33 +0.63 57 5 58 +3
28AUG26 87.50 P 3.96 4.03 3.96 4.07 +0.60 56 11 39 -9
28AUG26 90.00 P 5.12 5.12 5.12 5.12 +0.79 56 1 28 +1
28AUG26 92.50 P 0.00 0.00 0.00 6.36 +1.00 57 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 7.51 +1.01 56 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 9.32 +1.43 59 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 10.54 +0.88 56 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 12.67 +1.42 60 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 14.10 +1.19 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 16.00 +1.24 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.50 +1.92 61 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 20.65 +2.11 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 22.76 +2.21 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.11 - 66 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 27.09 - 63 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 55 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.03 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.04 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 +0.07 55 0 5 0
29SEP26 65.00 P 0.63 0.63 0.63 0.57 +0.09 55 2 9 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.80 +0.12 55 0 28 0
29SEP26 70.00 P 0.00 0.00 0.00 1.09 +0.15 55 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.49 +0.22 55 0 90 0
29SEP26 75.00 P 1.91 1.91 1.91 1.91 +0.24 54 10 276 -10
29SEP26 77.50 P 0.00 0.00 0.00 2.45 +0.33 54 0 312 0
29SEP26 80.00 P 2.95 2.95 2.95 3.11 +0.43 54 2 1,141 +2
29SEP26 82.50 P 3.55 3.55 3.55 3.87 +0.52 54 1 197 0
29SEP26 85.00 P 0.00 0.00 0.00 4.71 +0.58 54 0 80 0
29SEP26 87.50 P 0.00 0.00 0.00 5.71 +0.74 53 0 25 0
29SEP26 90.00 P 6.53 7.00 6.53 6.93 +0.95 54 3 373 0
29SEP26 92.50 P 0.00 0.00 0.00 8.11 +1.02 54 0 16 0
29SEP26 95.00 P 9.01 9.09 9.01 9.49 +1.16 54 2 41 0
29SEP26 97.50 P 10.79 10.79 10.79 11.02 +1.32 55 15 30 0
29SEP26 100.00 P 0.00 0.00 0.00 12.88 +1.70 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 14.32 +1.37 56 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 16.20 +2.04 57 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.19 +1.71 58 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 20.11 +1.92 58 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 21.96 +1.90 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.04 +2.02 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.13 +1.87 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.30 +2.57 59 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 30.71 +2.54 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.90 +2.58 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.16 +2.55 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.46 +2.87 63 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.35 +0.05 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.51 +0.07 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.70 +0.06 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.98 +0.14 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.27 +0.13 53 0 0 0
29OCT26 70.00 P 1.46 1.59 1.46 1.71 +0.25 53 3 18 +3
29OCT26 72.50 P 0.00 0.00 0.00 2.21 +0.29 53 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.68 +0.22 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.35 +0.31 52 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 4.08 +0.45 52 0 16 0
29OCT26 82.50 P 0.00 0.00 0.00 4.92 +0.54 52 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 5.85 +0.62 52 4 5 +4
29OCT26 87.50 P 0.00 0.00 0.00 6.90 +0.73 52 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 8.11 +0.91 52 4 44 +4
29OCT26 92.50 P 0.00 0.00 0.00 9.40 +1.02 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.79 +1.19 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.28 +1.25 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.18 +1.67 55 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.68 +1.43 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.44 +1.67 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.31 +1.71 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.16 +1.75 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.13 +2.25 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.17 - 57 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 27.20 - 57 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 29.27 - 57 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.04 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.05 52 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 0.67 +0.07 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.09 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.21 +0.13 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.57 +0.18 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.98 +0.18 52 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.49 +0.27 52 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.95 +0.26 52 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 3.71 +0.48 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 4.29 +0.37 52 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 5.09 +0.47 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 5.96 +0.51 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 6.89 +0.57 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 7.95 +0.57 51 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 9.11 +0.79 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 10.35 +0.91 51 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 11.71 +1.03 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.13 +1.12 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.55 +1.13 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.22 +1.31 53 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 17.87 +1.18 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.81 +1.49 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.38 +1.66 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.09 +1.34 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 25.10 +1.58 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.02 +1.78 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.00 +1.86 55 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 31.08 - 55 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.90 +0.07 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.19 +0.11 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 +0.11 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 1.93 +0.17 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.38 +0.19 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.83 +0.17 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.38 +0.18 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.03 +0.26 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 4.74 +0.31 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.48 +0.36 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.43 +0.54 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.27 +0.48 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.24 +0.56 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.32 +0.64 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.47 +0.71 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.71 +0.86 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.01 +0.96 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 14.37 +1.03 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.81 +1.11 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.30 +1.17 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.23 +1.60 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 20.88 +1.70 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.20 +1.40 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.86 +1.39 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.64 +1.41 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 27.55 +1.46 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.43 +1.50 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.41 - 53 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 33.35 - 54 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 1.58 +0.09 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 1.99 +0.15 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.45 +0.16 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.92 +0.17 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.51 +0.28 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.10 +0.29 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.77 +0.32 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.51 +0.32 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.30 +0.37 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.21 +0.44 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.13 +0.45 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 9.11 +0.51 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.23 +0.62 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.35 +0.64 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 12.53 +0.71 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 13.86 +0.93 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.11 +0.88 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.55 +1.01 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.99 +1.05 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.53 +1.13 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.10 +1.22 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 22.73 +1.27 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.38 +1.30 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.10 +1.37 52 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.25 +1.83 53 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.76 +1.44 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.59 - 53 0 0 -
29JUN27 117.50 P 0.00 0.00 0.00 33.31 - 52 0 0 -
29JUN27 120.00 P 0.00 0.00 0.00 35.22 - 53 0 0 -
TOTAL PUT 267 10,278 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.800
17JUL26 82.50 C 0.00 0.00 0.00 34.55 +1.20 362 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 31.81 +0.96 197 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 29.46 +1.11 285 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 26.95 +1.09 258 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 24.45 +0.98 235 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 21.81 +0.95 129 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 19.31 +1.09 113 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 16.81 +1.09 97 0 26 0
17JUL26 102.50 C 0.00 0.00 0.00 14.31 +1.09 82 0 14 0
17JUL26 105.00 C 0.00 0.00 0.00 11.81 +1.09 67 0 132 0
17JUL26 107.50 C 0.00 0.00 0.00 9.31 +1.08 53 0 427 0
17JUL26 110.00 C 0.00 0.00 0.00 6.81 +0.86 38 0 599 0
17JUL26 112.50 C 0.00 0.00 0.00 4.44 +0.75 53 6 754 0
17JUL26 115.00 C 3.50 3.50 2.80 2.25 +0.42 46 6 234 -6
17JUL26 117.50 C 2.20 2.20 0.90 0.82 +0.07 46 102 66 -29
17JUL26 120.00 C 1.19 1.19 0.21 0.18 -0.05 45 190 217 +88
17JUL26 122.50 C 0.16 0.20 0.05 0.03 -0.03 47 47 165 -15
17JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 29.69 +1.34 116 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 26.96 +1.10 86 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 24.71 +1.24 98 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 21.98 +1.12 72 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 19.52 +1.25 68 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 16.87 +1.09 37 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 14.38 +1.07 36 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 11.91 +1.02 35 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 9.51 +0.94 35 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 7.24 +0.81 35 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 5.28 +0.71 37 0 23 0
24JUL26 115.00 C 0.00 0.00 0.00 3.53 +0.51 36 0 194 0
24JUL26 117.50 C 3.13 3.20 2.16 2.20 +0.32 36 49 120 +28
24JUL26 120.00 C 1.65 1.94 1.30 1.27 +0.16 36 77 71 +40
24JUL26 122.50 C 0.65 1.09 0.65 0.67 +0.07 36 11 10 +3
24JUL26 125.00 C 0.64 0.64 0.64 0.32 +0.02 36 2 8 +2
24JUL26 127.50 C 0.23 0.23 0.23 0.14 0.00 36 3 8 +3
24JUL26 130.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.01 35 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 0.00 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 59.96 +1.69 211 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 57.94 +2.17 227 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 55.48 +2.20 216 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 52.04 +1.26 144 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.50 +1.20 129 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 47.55 +1.76 163 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.67 +1.38 131 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 42.42 +1.63 138 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.91 +1.62 129 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.88 +2.08 139 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.26 +1.72 126 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.04 +1.19 82 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.93 +1.58 97 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.05 +1.19 69 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.90 +1.43 80 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.04 +0.90 56 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 20.01 +1.67 69 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 16.95 +1.07 36 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 14.51 +1.04 36 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 12.13 +0.77 35 0 1,016 0
30JUL26 107.50 C 10.80 12.00 10.80 9.87 +0.92 35 18 609 -15
30JUL26 110.00 C 10.00 10.00 9.00 7.78 +0.83 36 3 1,657 -2
30JUL26 112.50 C 6.90 6.90 6.90 6.09 +0.89 38 10 1,018 -10
30JUL26 115.00 C 6.00 6.00 4.67 4.26 +0.51 35 14 2,076 -7
30JUL26 117.50 C 3.74 3.74 3.74 3.08 +0.52 36 2 2,110 +1
30JUL26 120.00 C 2.55 2.58 2.12 2.08 +0.37 36 198 5,222 +2
30JUL26 122.50 C 1.50 1.80 1.31 1.31 +0.21 36 176 1,583 -75
30JUL26 125.00 C 1.10 1.30 1.04 0.81 +0.15 36 294 1,688 +188
30JUL26 127.50 C 0.82 0.83 0.52 0.47 +0.09 36 343 798 -92
30JUL26 130.00 C 0.60 0.60 0.46 0.26 +0.05 36 21 1,386 +20
30JUL26 132.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 251 0
30JUL26 135.00 C 0.18 0.18 0.13 0.07 +0.01 36 47 790 +9
30JUL26 137.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 206 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 0.00 37 0 336 0
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 0.03 0.03 0.03 0.01 0.00 56 1 265 -1
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 61 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 175.00 C 0.02 0.02 0.02 0.01 0.00 70 2 274 -2
28AUG26 57.50 C 0.00 0.00 0.00 59.96 +1.67 115 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 57.94 +2.06 125 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 55.48 +2.15 120 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 52.45 +1.54 96 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.88 +1.52 87 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 47.55 +1.69 88 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.90 +1.50 77 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.43 +1.43 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.96 +1.51 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.88 +1.80 76 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 35.26 +1.62 68 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.55 +1.34 58 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 30.25 +1.40 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.92 +1.51 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.30 +1.25 49 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 22.87 +1.07 46 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 20.78 +1.57 47 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 17.96 +0.92 38 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 15.85 +0.88 38 0 223 0
28AUG26 105.00 C 15.30 15.30 15.30 13.98 +0.95 39 260 283 -151
28AUG26 107.50 C 0.00 0.00 0.00 11.98 +0.90 38 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 10.41 +0.88 39 0 831 0
28AUG26 112.50 C 9.99 9.99 8.85 8.69 +0.50 38 24 836 +3
28AUG26 115.00 C 8.16 8.30 8.16 7.33 +0.56 38 11 725 -6
28AUG26 117.50 C 7.32 7.32 6.17 6.09 +0.49 38 20 499 +4
28AUG26 120.00 C 5.80 6.10 5.27 5.01 +0.29 38 416 1,234 +8
28AUG26 122.50 C 4.29 4.29 4.29 4.09 +0.36 39 15 348 -1
28AUG26 125.00 C 3.80 3.86 3.43 3.31 +0.28 39 61 487 +4
28AUG26 127.50 C 2.76 3.06 2.76 2.67 +0.24 39 27 252 0
28AUG26 130.00 C 2.02 2.56 2.02 2.10 +0.19 39 48 327 +19
28AUG26 132.50 C 1.84 2.00 1.84 1.64 +0.15 39 26 150 +11
28AUG26 135.00 C 1.50 1.52 1.48 1.27 +0.12 39 40 620 -6
28AUG26 137.50 C 0.00 0.00 0.00 0.97 +0.09 39 0 320 0
28AUG26 140.00 C 1.00 1.20 0.90 0.74 +0.07 39 59 150 +15
28AUG26 142.50 C 0.89 0.89 0.89 0.55 +0.05 38 25 160 0
28AUG26 145.00 C 0.60 0.74 0.60 0.41 +0.04 38 11 156 -9
28AUG26 147.50 C 0.58 0.58 0.58 0.31 +0.03 39 3 50 -1
28AUG26 150.00 C 0.50 0.50 0.50 0.22 +0.02 38 2 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.06 0.00 38 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 0.00 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 0.00 38 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 38 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 62.41 +1.53 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.96 +1.56 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.94 +1.92 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.48 +1.85 87 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.45 +1.28 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.01 +1.39 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.55 +1.39 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.12 +1.25 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.64 +1.20 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.24 +1.22 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.88 +1.24 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.43 +1.21 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.03 +1.16 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.57 +1.09 45 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 28.30 +1.08 45 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 25.90 +1.03 42 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.02 +1.29 45 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 21.82 +1.37 43 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 19.15 +0.91 38 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 17.20 +0.86 37 0 268 0
29SEP26 105.00 C 18.00 18.00 18.00 15.37 +0.82 38 3 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 13.65 +0.77 37 0 1,023 0
29SEP26 110.00 C 12.00 13.00 12.00 11.94 +0.58 37 4 2,760 -2
29SEP26 112.50 C 0.00 0.00 0.00 10.62 +0.56 38 0 499 0
29SEP26 115.00 C 10.07 10.07 10.07 9.26 +0.61 38 2 4,607 0
29SEP26 117.50 C 0.00 0.00 0.00 8.04 +0.54 38 0 1,790 0
29SEP26 120.00 C 7.71 7.71 7.37 6.94 +0.48 38 59 3,833 0
29SEP26 122.50 C 0.00 0.00 0.00 5.98 +0.43 38 0 804 0
29SEP26 125.00 C 5.63 5.83 5.20 5.09 +0.35 38 178 1,420 +44
29SEP26 127.50 C 4.94 4.94 4.80 4.40 +0.37 38 31 508 -31
29SEP26 130.00 C 4.25 4.25 3.88 3.75 +0.34 38 61 2,921 +35
29SEP26 132.50 C 0.00 0.00 0.00 3.15 +0.28 38 0 1,960 0
29SEP26 135.00 C 2.71 3.13 2.71 2.64 +0.24 38 34 306 -25
29SEP26 137.50 C 2.63 2.63 2.63 2.20 +0.21 38 1 285 -1
29SEP26 140.00 C 1.90 2.17 1.90 1.82 +0.18 38 5 2,767 +5
29SEP26 142.50 C 1.70 1.70 1.70 1.50 +0.15 38 8 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.24 +0.13 38 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 1.01 +0.11 38 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.82 +0.09 38 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.67 +0.08 38 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.54 +0.06 38 0 188 0
29SEP26 157.50 C 0.00 0.00 0.00 0.44 +0.06 38 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.35 +0.04 38 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 146 0
29SEP26 165.00 C 0.52 0.52 0.51 0.22 +0.02 38 25 287 -22
29SEP26 167.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 41.02 +1.51 56 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 38.64 +1.46 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 36.27 +1.44 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 33.93 +1.41 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 31.58 +1.43 47 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 29.07 +1.19 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.03 +1.38 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.86 +1.22 42 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 22.77 +1.58 41 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 20.78 +1.49 41 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 18.88 +1.39 40 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 16.59 +0.80 37 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 14.96 +0.76 37 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 13.43 +0.72 37 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 12.08 +0.73 37 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 10.71 +0.65 37 0 207 0
29OCT26 117.50 C 0.00 0.00 0.00 9.51 +0.56 37 0 172 0
29OCT26 120.00 C 0.00 0.00 0.00 8.41 +0.51 37 0 121 0
29OCT26 122.50 C 8.08 8.08 7.57 7.41 +0.46 37 16 380 +16
29OCT26 125.00 C 0.00 0.00 0.00 6.54 +0.44 37 0 54 0
29OCT26 127.50 C 6.40 6.40 6.40 5.76 +0.42 37 70 91 +61
29OCT26 130.00 C 5.25 5.25 5.05 5.05 +0.37 37 3 91 +1
29OCT26 132.50 C 0.00 0.00 0.00 4.42 +0.33 38 0 1 0
29OCT26 135.00 C 0.00 0.00 0.00 3.83 +0.30 38 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 3.30 +0.26 37 0 0 0
29OCT26 140.00 C 3.30 3.30 3.30 2.84 +0.23 37 3 8 +3
29OCT26 142.50 C 0.00 0.00 0.00 2.44 +0.21 37 0 4 0
29OCT26 145.00 C 2.29 2.29 2.29 2.09 +0.18 37 1 5 +1
29OCT26 147.50 C 2.06 2.16 2.06 1.78 +0.16 37 2 2 +2
29OCT26 150.00 C 0.00 0.00 0.00 1.52 +0.14 37 0 1 0
29OCT26 152.50 C 1.60 1.60 1.60 1.29 +0.12 37 2 27 +2
29OCT26 155.00 C 0.00 0.00 0.00 1.09 +0.10 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.92 +0.09 37 0 2 0
29OCT26 160.00 C 1.09 1.09 1.09 0.78 +0.08 37 2 2 +2
29OCT26 162.50 C 1.03 1.03 1.03 0.66 +0.07 37 2 2 +2
29OCT26 165.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.39 +0.04 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 63.44 +1.57 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.04 +1.58 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 58.74 +1.66 67 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 56.35 +1.65 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.98 +1.66 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.59 +1.60 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.22 +1.65 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.87 +1.60 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.51 +1.58 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.12 +1.49 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.78 +1.42 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.48 +1.36 47 0 0 0
30DEC26 85.00 C 36.00 36.00 36.00 35.24 +1.30 46 1 7 -1
30DEC26 87.50 C 0.00 0.00 0.00 33.06 +1.26 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.94 +1.20 44 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 28.89 +1.17 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 26.92 +1.06 42 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 25.03 +1.12 42 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 23.22 +1.11 41 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 21.49 +1.49 41 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 19.83 +1.39 40 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 18.26 +1.29 40 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 16.35 +0.77 38 620 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 15.20 +0.81 39 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 13.81 +0.64 38 0 1,780 0
30DEC26 117.50 C 0.00 0.00 0.00 12.64 +0.60 38 0 741 0
30DEC26 120.00 C 12.00 12.00 12.00 11.54 +0.55 38 2 650 +1
30DEC26 122.50 C 0.00 0.00 0.00 10.53 +0.50 38 0 304 0
30DEC26 125.00 C 10.06 10.25 10.06 9.66 +0.52 39 52 2,501 +7
30DEC26 127.50 C 0.00 0.00 0.00 8.76 +0.45 39 0 229 0
30DEC26 130.00 C 8.50 8.51 8.30 7.98 +0.48 39 10 1,417 0
30DEC26 132.50 C 0.00 0.00 0.00 7.32 +0.48 39 0 94 0
30DEC26 135.00 C 7.00 7.00 7.00 6.62 +0.44 39 6 195 -1
30DEC26 137.50 C 0.00 0.00 0.00 5.98 +0.42 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 5.40 +0.39 39 0 2,230 0
30DEC26 142.50 C 5.30 5.30 5.30 4.86 +0.36 39 3 320 0
30DEC26 145.00 C 5.00 5.00 5.00 4.37 +0.33 39 1 156 -1
30DEC26 147.50 C 0.00 0.00 0.00 3.93 +0.31 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 3.43 +0.19 38 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 3.07 +0.17 38 0 38 0
30DEC26 155.00 C 3.40 3.40 3.40 2.84 +0.25 39 43 70 -16
30DEC26 157.50 C 3.03 3.03 3.03 2.54 +0.22 39 50 44 -50
30DEC26 160.00 C 2.80 2.80 2.80 2.27 +0.20 39 29 145 -29
30DEC26 162.50 C 0.00 0.00 0.00 2.03 +0.19 39 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.81 +0.17 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.61 +0.15 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.44 +0.18 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.28 +0.13 39 0 65 0
30DEC26 175.00 C 1.70 1.70 1.70 1.14 +0.15 39 1 1,016 +1
30DEC26 177.50 C 0.00 0.00 0.00 1.01 +0.13 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.90 +0.09 38 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.80 +0.11 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.71 +0.10 38 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 64.26 +1.52 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.91 +1.52 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.56 +1.50 59 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 57.23 +1.52 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.89 +1.50 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.57 +1.50 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.32 +1.53 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.03 +1.40 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.75 +1.43 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 43.51 +1.36 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.33 +1.31 46 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 39.21 +1.31 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.14 +1.28 44 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 35.13 +1.27 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.19 +1.31 43 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 31.31 +1.25 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 29.51 +1.30 42 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 27.77 +1.17 41 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 26.10 +1.18 41 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 24.52 +1.22 41 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 22.86 +1.04 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 21.39 +0.97 40 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 20.01 +0.94 40 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 18.54 +0.78 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 17.31 +0.74 39 0 383 0
30MAR27 117.50 C 16.89 16.89 16.89 16.10 +0.65 39 1 481 -1
30MAR27 120.00 C 0.00 0.00 0.00 15.05 +0.65 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 14.04 +0.62 39 0 67 0
30MAR27 125.00 C 13.75 13.75 13.38 13.09 +0.59 39 29 201 -4
30MAR27 127.50 C 12.84 12.84 12.84 12.20 +0.56 39 2 135 +2
30MAR27 130.00 C 11.91 11.91 11.91 11.36 +0.52 39 1 888 +1
30MAR27 132.50 C 11.02 11.02 11.02 10.54 +0.45 39 15 71 0
30MAR27 135.00 C 10.30 10.30 10.30 9.91 +0.52 39 6 201 0
30MAR27 137.50 C 0.00 0.00 0.00 9.19 +0.49 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.52 +0.47 39 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 7.90 +0.45 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 7.31 +0.42 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 6.77 +0.40 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.26 +0.38 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 5.79 +0.45 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.30 +0.28 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 4.93 +0.30 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 4.57 +0.30 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 4.22 +0.29 39 0 29 0
30MAR27 165.00 C 0.00 0.00 0.00 3.89 +0.26 39 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 3.59 +0.25 39 0 1,000 0
30MAR27 170.00 C 0.00 0.00 0.00 3.31 +0.23 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 3.05 +0.22 39 0 90 0
30MAR27 175.00 C 3.45 3.45 3.45 2.82 +0.21 39 1 143 +1
29JUN27 72.50 C 0.00 0.00 0.00 48.31 +1.33 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 46.09 +1.28 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.92 +1.22 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.83 +1.08 46 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 39.74 +1.00 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 37.80 +1.12 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 35.86 +1.08 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.01 +0.97 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.24 +1.01 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.51 +0.96 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 28.87 +1.05 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 27.31 +1.07 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 25.80 +1.16 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 24.33 +0.94 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 22.98 +1.10 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 21.67 +0.99 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 20.16 +0.54 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 19.01 +0.52 40 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 18.04 +0.60 41 0 18 0
29JUN27 120.00 C 17.30 17.30 17.30 17.08 +0.64 41 1 42 0
29JUN27 122.50 C 0.00 0.00 0.00 16.02 +0.54 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 15.12 +0.52 41 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 14.24 +0.52 41 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.36 +0.52 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 12.50 +0.43 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 11.81 +0.44 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 11.11 +0.43 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.41 +0.43 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 9.72 +0.37 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 9.17 +0.35 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.63 +0.34 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.10 +0.35 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 7.57 +0.34 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.07 +0.27 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.68 +0.27 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.28 +0.27 40 0 6 0
29JUN27 162.50 C 0.00 0.00 0.00 5.88 +0.26 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.50 +0.27 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.12 +0.20 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.84 +0.20 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.55 +0.20 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.27 +0.20 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.99 +0.20 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.71 +0.17 40 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 3.49 +0.15 40 0 0 0
29JUN27 185.00 C 3.86 4.16 3.86 3.29 +0.14 40 2 36 +2
TOTAL CALL 4,058 105,779 +25
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 132 0 23 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 115 0 81 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 240 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 82 0 198 0
17JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 626 0
17JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 700 0
17JUL26 112.50 P 0.14 0.14 0.08 0.07 -0.31 46 110 185 -40
17JUL26 115.00 P 0.75 0.75 0.24 0.41 -0.71 44 25 71 -2
17JUL26 117.50 P 1.29 1.46 0.85 1.53 -0.92 47 112 116 +49
17JUL26 120.00 P 0.00 0.00 0.00 3.35 -1.18 43 0 24 0
17JUL26 122.50 P 0.00 0.00 0.00 5.72 -1.12 46 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 8.20 -1.10 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 10.70 -1.10 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 13.20 -1.10 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 15.70 -1.10 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 18.20 -1.10 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 21.00 -0.80 196 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.05 -0.07 36 0 3 0
24JUL26 107.50 P 0.00 0.00 0.00 0.15 -0.15 36 0 11 0
24JUL26 110.00 P 0.41 0.41 0.41 0.39 -0.29 36 6 457 0
24JUL26 112.50 P 0.77 0.84 0.71 0.86 -0.44 36 13 115 -2
24JUL26 115.00 P 1.32 1.54 1.32 1.66 -0.63 36 32 421 +8
24JUL26 117.50 P 1.89 3.01 1.87 2.77 -0.87 35 233 165 +150
24JUL26 120.00 P 0.00 0.00 0.00 4.38 -0.98 35 0 0 0
24JUL26 122.50 P 5.44 5.44 5.44 6.28 -1.03 35 12 12 +12
24JUL26 125.00 P 0.00 0.00 0.00 8.45 -1.07 35 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 10.79 -1.09 35 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 13.22 -1.10 36 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 15.70 -1.10 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 18.20 -1.10 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 21.00 -0.80 71 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30JUL26 72.50 P 0.01 0.01 0.01 0.01 0.00 86 82 112 +48
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 380 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 238 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 528 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 685 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,134 0
30JUL26 97.50 P 0.11 0.11 0.11 0.02 0.00 38 30 809 +30
30JUL26 100.00 P 0.15 0.15 0.15 0.04 -0.02 36 1 534 0
30JUL26 102.50 P 0.20 0.20 0.20 0.10 -0.05 36 21 1,458 0
30JUL26 105.00 P 0.32 0.34 0.32 0.22 -0.10 36 69 1,133 +46
30JUL26 107.50 P 0.52 0.55 0.42 0.46 -0.17 36 102 1,122 +83
30JUL26 110.00 P 0.85 0.95 0.85 0.88 -0.28 36 3 5,365 +3
30JUL26 112.50 P 1.26 1.45 1.15 1.47 -0.42 35 86 1,122 +6
30JUL26 115.00 P 1.50 2.40 1.50 2.32 -0.58 35 215 3,014 +105
30JUL26 117.50 P 2.57 3.50 2.57 3.54 -0.68 35 184 1,134 -41
30JUL26 120.00 P 4.45 4.94 4.00 4.94 -0.96 34 934 1,082 +708
30JUL26 122.50 P 0.00 0.00 0.00 6.79 -0.95 34 0 665 0
30JUL26 125.00 P 9.15 9.15 9.15 8.87 -0.96 35 11 38 -11
30JUL26 127.50 P 0.00 0.00 0.00 11.05 -1.01 35 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 13.36 -1.05 35 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 15.76 -1.07 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.21 -1.09 35 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.00 -0.80 55 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.20 -1.41 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.70 -1.45 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.20 -1.48 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.72 -1.45 55 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.20 -1.48 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.70 -1.46 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.20 -1.46 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.76 -1.40 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.20 -1.45 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.77 -1.39 81 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.20 -1.46 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.26 -0.90 113 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 53.25 -1.35 88 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 55.70 -1.26 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.24 -0.40 138 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 98 0
28AUG26 82.50 P 0.14 0.14 0.14 0.02 -0.01 39 20 48 +5
28AUG26 85.00 P 0.18 0.18 0.18 0.04 -0.01 39 10 95 +10
28AUG26 87.50 P 0.23 0.23 0.22 0.07 -0.02 39 27 151 +2
28AUG26 90.00 P 0.36 0.36 0.31 0.12 -0.04 38 210 1,033 +54
28AUG26 92.50 P 0.00 0.00 0.00 0.21 -0.06 38 0 441 0
28AUG26 95.00 P 0.54 0.54 0.54 0.35 -0.09 38 3 503 0
28AUG26 97.50 P 0.72 0.75 0.72 0.55 -0.13 38 22 730 -15
28AUG26 100.00 P 0.99 1.07 0.91 0.84 -0.18 39 22 3,206 +3
28AUG26 102.50 P 0.00 0.00 0.00 1.22 -0.24 39 0 618 0
28AUG26 105.00 P 1.80 1.80 1.73 1.73 -0.30 39 3 2,171 0
28AUG26 107.50 P 2.03 2.37 2.03 2.38 -0.36 39 6 1,144 +3
28AUG26 110.00 P 2.68 3.27 2.68 3.14 -0.41 39 38 1,010 +6
28AUG26 112.50 P 3.82 3.82 3.82 4.03 -0.50 38 1 305 0
28AUG26 115.00 P 4.60 4.60 4.60 5.10 -0.58 38 1 466 +1
28AUG26 117.50 P 0.00 0.00 0.00 6.35 -0.67 38 0 258 0
28AUG26 120.00 P 0.00 0.00 0.00 7.79 -0.67 38 0 136 0
28AUG26 122.50 P 8.87 8.87 8.87 9.27 -0.89 38 15 129 0
28AUG26 125.00 P 0.00 0.00 0.00 11.03 -1.02 38 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 13.00 -0.95 39 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 14.87 -0.93 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 16.94 -0.95 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 19.10 -0.98 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 21.48 -0.98 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.77 -0.99 41 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 26.18 -0.97 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.54 -1.14 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.90 -1.27 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.23 -1.45 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.79 -1.37 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.20 -1.46 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.76 -1.40 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.20 -1.45 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.77 -1.39 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.20 -1.46 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.26 -0.90 68 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 53.25 -1.35 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 55.70 -1.30 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.24 -0.40 82 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 0.00 40 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 39 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 0.00 38 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 378 0
29SEP26 85.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 882 0
29SEP26 90.00 P 0.79 0.79 0.79 0.48 -0.06 38 1 3,784 0
29SEP26 92.50 P 0.95 1.01 0.95 0.69 -0.09 38 2 1,723 0
29SEP26 95.00 P 1.22 1.31 1.22 0.96 -0.14 38 2 2,673 0
29SEP26 97.50 P 1.43 1.51 1.43 1.34 -0.14 38 38 3,780 +38
29SEP26 100.00 P 1.89 2.09 1.89 1.81 -0.18 38 12 8,439 +8
29SEP26 102.50 P 2.33 2.33 2.33 2.36 -0.25 38 15 2,317 0
29SEP26 105.00 P 3.02 3.02 2.78 3.03 -0.29 38 27 4,020 +8
29SEP26 107.50 P 3.75 3.75 3.75 3.75 -0.41 38 2 2,753 0
29SEP26 110.00 P 4.21 4.21 4.21 4.66 -0.38 38 1 6,031 -1
29SEP26 112.50 P 0.00 0.00 0.00 5.64 -0.44 38 0 541 0
29SEP26 115.00 P 0.00 0.00 0.00 6.77 -0.48 37 0 2,002 0
29SEP26 117.50 P 7.84 7.93 7.38 8.05 -0.54 37 548 2,153 +548
29SEP26 120.00 P 9.25 9.25 8.88 9.46 -0.60 37 30 1,026 +15
29SEP26 122.50 P 10.52 10.52 10.52 11.11 -0.54 38 15 327 0
29SEP26 125.00 P 0.00 0.00 0.00 12.60 -0.72 37 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 14.37 -0.73 38 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 16.19 -0.80 38 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 18.13 -0.81 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 20.14 -0.87 38 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 22.54 -0.77 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 24.52 -0.97 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 26.18 -1.44 33 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 28.80 -1.18 37 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 30.90 -1.37 34 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 33.51 -1.18 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 35.90 -1.26 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.38 -1.28 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.76 -1.40 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.22 -1.43 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.77 -1.39 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.20 -1.46 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.26 -0.90 54 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.25 -1.35 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.70 -1.36 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.24 -0.40 64 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.70 -1.36 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.20 -1.36 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.70 -1.35 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.20 -1.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 3 0
29OCT26 82.50 P 0.72 0.72 0.72 0.31 -0.04 37 1 1 +1
29OCT26 85.00 P 0.00 0.00 0.00 0.45 -0.06 37 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.64 -0.06 37 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.89 -0.09 37 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 1.20 -0.12 37 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 1.58 -0.15 37 0 32 0
29OCT26 97.50 P 2.20 2.20 2.20 2.06 -0.18 37 28 148 +13
29OCT26 100.00 P 2.53 2.53 2.53 2.61 -0.24 37 2 39 -2
29OCT26 102.50 P 3.25 3.25 3.06 3.28 -0.24 37 2 82 0
29OCT26 105.00 P 0.00 0.00 0.00 4.03 -0.29 37 0 84 0
29OCT26 107.50 P 0.00 0.00 0.00 4.83 -0.32 37 0 133 0
29OCT26 110.00 P 5.44 5.44 5.44 5.76 -0.37 37 4 102 +4
29OCT26 112.50 P 0.00 0.00 0.00 6.80 -0.43 37 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 7.97 -0.47 37 0 32 0
29OCT26 117.50 P 8.47 8.47 8.47 9.25 -0.53 37 15 15 +15
29OCT26 120.00 P 10.05 10.05 10.05 10.61 -0.58 37 15 35 +15
29OCT26 122.50 P 0.00 0.00 0.00 12.15 -0.60 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 13.78 -0.63 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 15.45 -0.71 37 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 17.23 -0.73 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 18.77 -1.10 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 20.68 -1.31 35 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 22.69 -1.36 35 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.73 -1.44 35 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 27.13 -1.21 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 29.07 -1.43 35 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 31.29 -1.50 34 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 33.54 -1.49 33 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 35.95 -1.39 34 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 38.56 -1.16 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 40.76 -1.40 34 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.35 -1.30 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 45.78 -1.38 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.24 -1.42 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.26 -0.90 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.25 -1.35 40 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 55.70 -1.36 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 59.24 -0.40 56 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 60.70 -1.36 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 63.20 -1.36 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 65.70 -1.35 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 68.20 -1.35 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 347 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 0.00 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.02 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 -0.02 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.03 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.76 -0.04 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.02 -0.06 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 1.30 -0.08 39 0 584 0
30DEC26 87.50 P 0.00 0.00 0.00 1.68 -0.09 39 0 220 0
30DEC26 90.00 P 0.00 0.00 0.00 2.09 -0.12 39 0 1,453 0
30DEC26 92.50 P 2.74 2.74 2.74 2.61 -0.13 39 10 1,564 -10
30DEC26 95.00 P 3.12 3.12 3.12 3.16 -0.17 39 10 1,273 +10
30DEC26 97.50 P 0.00 0.00 0.00 3.85 -0.17 39 0 1,237 0
30DEC26 100.00 P 4.50 4.50 4.50 4.55 -0.23 39 4 2,862 -4
30DEC26 102.50 P 0.00 0.00 0.00 5.30 -0.26 38 0 2,362 0
30DEC26 105.00 P 5.96 5.96 5.96 6.12 -0.27 38 3 1,573 +3
30DEC26 107.50 P 6.75 6.75 6.75 7.04 -0.34 38 9 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 8.06 -0.38 38 1,200 2,982 +200
30DEC26 112.50 P 9.00 9.00 8.85 9.17 -0.43 38 255 1,376 +241
30DEC26 115.00 P 0.00 0.00 0.00 10.47 -0.34 38 0 2,079 0
30DEC26 117.50 P 11.03 11.55 11.03 11.77 -0.39 38 192 644 +58
30DEC26 120.00 P 0.00 0.00 0.00 13.13 -0.44 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 14.58 -0.50 38 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 16.15 -0.54 38 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 17.80 -0.57 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 19.21 -1.02 37 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 20.97 -1.09 37 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 22.88 -1.06 37 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.70 -1.18 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 26.74 -1.14 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 28.67 -1.25 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.79 -1.22 37 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 32.80 -1.34 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.93 -1.37 37 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 37.06 -1.44 36 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.27 -1.43 36 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.50 -1.47 36 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.75 -1.51 35 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 46.15 -1.39 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.46 -1.41 35 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 51.26 -0.97 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.25 -1.36 35 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 55.91 -1.15 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.24 -0.40 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.77 -1.29 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.24 -1.32 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 65.71 -1.34 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.20 -1.35 0 0 0 0
30MAR27 55.00 P 0.63 0.63 0.63 0.08 -0.01 39 15 85 +15
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.02 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.65 -0.04 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 -0.03 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.10 -0.06 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.40 -0.05 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.74 -0.08 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 2.15 -0.07 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.60 -0.11 39 0 1,058 0
30MAR27 87.50 P 3.40 3.40 3.40 3.14 -0.11 39 2 26 -2
30MAR27 90.00 P 0.00 0.00 0.00 3.69 -0.16 39 0 1,435 0
30MAR27 92.50 P 0.00 0.00 0.00 4.39 -0.16 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 5.09 -0.16 39 0 73 0
30MAR27 97.50 P 0.00 0.00 0.00 5.82 -0.27 39 0 690 0
30MAR27 100.00 P 6.50 6.50 6.50 6.65 -0.24 39 4 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 7.50 -0.26 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 8.44 -0.29 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 9.44 -0.33 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 10.53 -0.36 38 0 1,480 0
30MAR27 112.50 P 0.00 0.00 0.00 11.70 -0.38 38 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 13.01 -0.34 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 14.33 -0.38 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 15.72 -0.46 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 17.20 -0.56 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 18.74 -0.52 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 20.37 -0.56 38 0 50 0
30MAR27 130.00 P 21.45 21.45 21.45 22.03 -0.70 38 15 766 +15
30MAR27 132.50 P 0.00 0.00 0.00 23.46 -1.02 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 25.23 -1.07 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.09 -1.14 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.94 -1.22 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 30.87 -1.25 38 0 0 0
30MAR27 145.00 P 32.36 32.50 32.00 33.20 +0.20 39 62 60 +58
30MAR27 147.50 P 0.00 0.00 0.00 34.81 -1.24 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.87 -1.25 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 38.93 -1.28 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.03 -1.34 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.13 -1.40 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.29 -1.45 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.47 -1.44 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.66 -1.43 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.87 -1.46 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.12 -1.47 37 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.37 -1.42 37 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.24 -0.96 40 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 2.01 -0.11 40 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 2.42 -0.12 40 0 61 0
29JUN27 77.50 P 3.30 3.30 3.30 2.90 -0.16 40 11 15 +11
29JUN27 80.00 P 3.72 3.75 3.72 3.46 -0.16 40 3 155 +3
29JUN27 82.50 P 0.00 0.00 0.00 4.01 -0.22 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 4.72 -0.22 40 0 765 0
29JUN27 87.50 P 0.00 0.00 0.00 5.40 -0.24 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 6.21 -0.28 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 6.82 -0.39 39 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 7.61 -0.42 39 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 8.72 -0.21 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 9.58 -0.30 39 0 115 0
29JUN27 102.50 P 0.00 0.00 0.00 10.56 -0.36 39 0 128 0
29JUN27 105.00 P 0.00 0.00 0.00 11.66 -0.35 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 12.81 -0.40 39 0 26 0
29JUN27 110.00 P 0.00 0.00 0.00 14.01 -0.42 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 15.25 -0.47 39 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 16.61 -0.49 38 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 18.00 -0.51 38 0 76 0
29JUN27 120.00 P 19.09 19.09 19.09 19.45 -0.62 38 100 286 0
29JUN27 122.50 P 0.00 0.00 0.00 20.90 -0.73 38 0 20 0
29JUN27 125.00 P 21.85 21.85 21.85 22.47 -0.76 38 100 315 +100
29JUN27 127.50 P 0.00 0.00 0.00 24.02 -0.59 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.60 -1.08 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.38 -1.03 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.13 -1.08 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.91 -1.06 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.76 -1.15 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.62 -1.19 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.49 -1.32 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.47 -1.14 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.41 -1.19 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.44 -1.18 38 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.44 -1.23 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.48 -1.26 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 48.57 -1.25 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 50.66 -1.36 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.75 -1.40 38 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.89 -1.42 37 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.05 -1.52 37 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 59.22 -1.45 37 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.40 -1.49 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.61 -1.40 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 65.82 -1.42 37 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 68.05 -1.53 37 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 70.30 -1.54 37 0 0 0
TOTAL PUT 5,414 139,275 +2,581
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$ 39.200
30JUL26 23.00 C 0.00 0.00 0.00 16.23 +1.68 96 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 15.23 +1.68 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.23 +1.68 75 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.23 +1.68 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.23 +1.68 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.23 +1.67 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.23 +1.67 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.35 +1.77 83 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.25 +1.65 53 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 7.38 +1.72 69 0 60 0
30JUL26 33.00 C 5.28 5.28 5.28 6.31 +1.70 52 1 122 0
30JUL26 34.00 C 0.00 0.00 0.00 5.38 +1.48 52 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 4.49 +1.36 52 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 3.67 +1.23 52 0 129 0
30JUL26 37.00 C 0.00 0.00 0.00 2.93 +1.12 52 0 263 0
30JUL26 38.00 C 1.81 2.50 1.81 2.35 +1.00 54 64 411 -30
30JUL26 39.00 C 0.00 0.00 0.00 1.78 +0.80 54 0 279 0
30JUL26 40.00 C 1.25 1.49 1.19 1.31 +0.64 53 27 421 -4
30JUL26 41.00 C 0.82 0.82 0.82 0.94 +0.46 53 15 251 0
30JUL26 42.00 C 0.50 0.70 0.50 0.65 +0.34 53 8 245 0
30JUL26 43.00 C 0.00 0.00 0.00 0.44 +0.24 52 0 310 0
30JUL26 44.00 C 0.33 0.33 0.33 0.29 +0.16 52 1 331 +1
30JUL26 45.00 C 0.25 0.25 0.25 0.19 +0.11 52 2 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.07 52 0 175 0
30JUL26 47.00 C 0.14 0.14 0.14 0.08 +0.05 53 30 189 +15
30JUL26 48.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.28 +1.67 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 15.29 +1.73 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 14.51 +1.93 84 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.45 +1.85 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.56 +1.90 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.55 +1.86 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.57 +1.82 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.60 +1.71 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.62 +1.56 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.80 +1.59 55 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 6.71 +1.27 46 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 5.91 +1.18 47 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 5.26 +1.19 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 4.57 +1.10 50 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 3.93 +1.02 50 0 233 0
28AUG26 38.00 C 3.52 3.52 3.52 3.46 +1.02 52 15 290 0
28AUG26 39.00 C 2.66 3.00 2.66 2.93 +0.89 51 39 307 +21
28AUG26 40.00 C 2.23 2.58 2.23 2.46 +0.82 51 113 288 +80
28AUG26 41.00 C 2.12 2.15 2.12 2.05 +0.64 51 30 252 +30
28AUG26 42.00 C 1.81 1.82 1.80 1.70 +0.54 51 31 122 +25
28AUG26 43.00 C 1.59 1.61 1.59 1.39 +0.45 50 17 211 0
28AUG26 44.00 C 1.23 1.23 1.23 1.13 +0.38 50 1 297 +1
28AUG26 45.00 C 0.93 1.10 0.84 0.92 +0.32 50 101 206 +17
28AUG26 46.00 C 0.83 0.85 0.79 0.74 +0.27 50 99 268 -6
28AUG26 47.00 C 0.00 0.00 0.00 0.59 +0.22 50 0 201 0
28AUG26 48.00 C 0.00 0.00 0.00 0.47 +0.18 50 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.37 +0.14 50 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.29 +0.12 50 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.15 +0.06 50 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 50 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.55 +1.70 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.43 +1.60 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.59 +1.74 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.58 +1.80 59 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 12.80 +1.94 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.64 +1.69 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.77 +1.68 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.91 +1.64 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 +1.43 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.12 +1.44 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 7.49 +1.43 51 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 +1.36 51 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 6.10 +1.30 51 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 5.32 +1.14 49 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 4.74 +1.07 49 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 4.27 +1.05 50 0 276 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 +0.97 50 0 240 0
29SEP26 40.00 C 3.35 3.39 3.35 3.33 +0.88 50 16 515 -16
29SEP26 41.00 C 2.45 2.98 2.45 2.92 +0.79 50 160 488 +154
29SEP26 42.00 C 0.00 0.00 0.00 2.55 +0.69 50 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 +0.61 50 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 +0.53 50 0 160 0
29SEP26 45.00 C 0.00 0.00 0.00 1.65 +0.46 50 0 187 0
29SEP26 46.00 C 1.50 1.50 1.50 1.42 +0.44 50 1 16 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.37 50 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.31 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.28 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 +0.22 49 0 1,539 0
29SEP26 52.50 C 0.63 0.65 0.63 0.50 +0.17 49 2 1,091 +2
29SEP26 55.00 C 0.00 0.00 0.00 0.32 +0.11 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 +0.08 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 +0.05 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 +0.04 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
29SEP26 67.50 C 0.13 0.13 0.13 0.04 +0.02 50 2 0 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 15.74 +1.91 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 14.74 +1.73 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.68 +1.49 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.80 +1.70 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.96 +1.70 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.10 +1.69 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.17 +1.50 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.37 +1.47 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.70 +1.56 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.96 +1.49 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.25 +1.37 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.55 +1.26 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.85 +1.10 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.45 +1.20 50 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.90 +1.11 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.41 +1.03 49 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 3.94 +0.97 49 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 3.53 +0.89 49 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 3.15 +0.81 49 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 2.80 +0.73 49 0 105 0
29OCT26 44.00 C 2.43 2.43 2.43 2.48 +0.64 49 15 30 0
29OCT26 45.00 C 0.00 0.00 0.00 2.20 +0.57 49 0 29 0
29OCT26 46.00 C 1.96 1.96 1.96 1.94 +0.52 49 6 6 +6
29OCT26 47.00 C 0.00 0.00 0.00 1.71 +0.47 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.97 +1.88 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.07 +1.87 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.14 +1.81 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.16 +1.66 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.29 +1.60 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.58 +1.56 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.66 +1.42 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.02 +1.46 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.17 +1.43 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.50 +1.34 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.83 +1.29 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.08 +1.13 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 7.61 +1.29 49 0 1 0
30DEC26 36.00 C 6.90 7.12 6.90 7.02 +1.21 49 6 128 0
30DEC26 37.00 C 6.00 6.00 6.00 6.34 +1.03 47 5 134 -5
30DEC26 38.00 C 0.00 0.00 0.00 5.83 +0.91 47 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 5.56 +1.06 49 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 5.00 +0.76 48 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.93 49 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 4.30 +0.87 49 0 990 0
30DEC26 43.00 C 0.00 0.00 0.00 3.94 +0.82 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.60 +0.75 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.69 49 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 3.01 +0.64 49 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 +0.60 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.43 +0.49 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 +0.45 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.01 +0.42 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.59 +0.31 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 1.28 +0.31 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 +0.23 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.78 +0.18 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 +0.15 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 +0.12 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 +0.10 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 +0.08 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.06 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.02 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.12 +1.34 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.27 +1.34 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.44 +1.51 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.63 +1.48 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.85 +1.44 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.10 +1.41 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.37 +1.25 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.68 +1.26 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.01 +1.30 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.56 +1.47 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.81 +1.28 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.23 +1.22 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.67 +1.15 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.20 +1.15 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.60 +1.04 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.19 +1.03 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.72 +1.03 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.28 +1.03 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 +0.95 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.55 +1.00 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 +0.91 48 0 0 0
30MAR27 44.00 C 5.01 5.01 5.01 4.85 +0.86 48 15 31 -15
30MAR27 45.00 C 0.00 0.00 0.00 4.53 +0.81 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.26 +0.80 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 +0.75 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.73 +0.72 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 +0.62 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.20 +0.58 48 0 45 0
30MAR27 52.50 C 2.73 2.73 2.73 2.72 +0.61 48 10 104 +10
30MAR27 55.00 C 0.00 0.00 0.00 2.21 +0.41 47 0 81 0
30MAR27 57.50 C 1.93 1.93 1.93 1.91 +0.43 48 17 88 +17
30MAR27 60.00 C 0.00 0.00 0.00 1.60 +0.32 48 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 +0.30 48 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 +0.27 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 +0.18 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.76 +0.17 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.63 +0.14 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.55 +0.14 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 +0.12 48 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 +0.09 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 17.60 +1.56 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 16.80 +1.53 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.02 +1.50 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.27 +1.48 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.54 +1.45 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.84 +1.42 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.16 +1.38 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.51 +1.35 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.89 +1.32 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 11.29 +1.29 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 10.71 +1.25 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.17 +1.22 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 9.64 +1.06 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 9.14 +1.04 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.90 +1.26 49 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 8.42 +1.21 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.97 +1.17 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.54 +1.13 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 7.12 +1.07 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.75 +1.02 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.39 +1.00 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.04 +0.96 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.69 +0.90 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.41 +0.88 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.12 +0.84 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.85 +0.84 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.52 +0.71 48 0 70 0
TOTAL CALL 849 22,536 +302
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 175 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.13 52 0 260 0
30JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.21 52 0 152 0
30JUL26 35.00 P 0.35 0.35 0.28 0.26 -0.32 52 31 369 -30
30JUL26 36.00 P 0.43 0.43 0.43 0.42 -0.46 51 5 804 0
30JUL26 37.00 P 0.00 0.00 0.00 0.67 -0.62 51 0 650 0
30JUL26 38.00 P 1.00 1.00 1.00 1.01 -0.82 51 1 189 -1
30JUL26 39.00 P 0.00 0.00 0.00 1.44 -0.98 50 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 2.05 -1.07 53 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 2.67 -1.23 52 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 3.40 -1.35 52 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 4.19 -1.62 52 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 5.05 -1.69 52 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 5.95 -1.80 52 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 6.88 -1.87 52 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 8.03 -1.63 70 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.80 -1.85 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 9.80 -1.68 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 11.01 -1.47 85 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 13.30 -1.68 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.80 -1.68 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.30 -1.68 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.80 -1.68 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.30 -1.68 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.80 -1.68 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.30 -1.68 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.80 -1.68 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 33.30 -1.68 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.80 -1.68 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.05 51 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.09 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.15 -0.13 50 0 77 0
28AUG26 31.00 P 0.32 0.32 0.32 0.23 -0.19 50 2 104 +2
28AUG26 32.00 P 0.00 0.00 0.00 0.35 -0.25 50 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.50 -0.33 50 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.71 -0.40 50 0 243 0
28AUG26 35.00 P 0.00 0.00 0.00 0.96 -0.45 50 0 344 0
28AUG26 36.00 P 1.25 1.34 1.21 1.25 -0.54 50 91 319 +72
28AUG26 37.00 P 1.59 1.63 1.59 1.60 -0.71 49 90 448 +30
28AUG26 38.00 P 2.44 2.44 2.44 2.01 -0.84 49 15 417 +15
28AUG26 39.00 P 2.86 2.86 2.47 2.49 -0.95 49 150 524 +105
28AUG26 40.00 P 3.03 3.04 3.03 3.05 -1.00 49 30 404 +15
28AUG26 41.00 P 0.00 0.00 0.00 3.65 -1.10 49 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 4.31 -1.17 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.03 -1.33 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.78 -1.42 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.76 -1.42 54 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.25 -1.72 46 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.28 -1.61 50 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.12 -1.71 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.08 -1.76 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.01 -1.72 51 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.47 -1.69 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.01 -1.47 66 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.30 -1.68 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.80 -1.68 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.30 -1.68 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.80 -1.68 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.30 -1.68 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.80 -1.68 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.12 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.16 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 -0.20 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.25 49 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.32 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.00 -0.38 49 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.48 49 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.58 48 0 294 0
29SEP26 36.00 P 0.00 0.00 0.00 1.91 -0.62 49 0 527 0
29SEP26 37.00 P 2.55 2.55 2.29 2.29 -0.74 48 17 1,343 -15
29SEP26 38.00 P 2.70 2.70 2.68 2.74 -0.83 48 2 523 +2
29SEP26 39.00 P 3.53 3.53 3.24 3.23 -0.93 48 115 750 +100
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -0.97 48 0 56 0
29SEP26 41.00 P 4.42 4.42 4.42 4.36 -1.08 48 1 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 -0.99 51 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 5.85 -1.07 51 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.60 -1.15 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.30 -1.21 51 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.13 -1.24 52 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 8.96 -1.29 52 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.63 -1.51 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.61 -1.46 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.31 -1.55 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.57 -1.62 48 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.01 -1.67 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.32 -1.67 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.86 -1.62 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.30 -1.68 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 25.80 -1.77 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.30 -1.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.80 -1.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.30 -1.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.80 -1.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.30 -1.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.80 -1.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.30 -1.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.80 -1.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.30 -1.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.80 -1.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.30 -1.68 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.27 -0.11 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.38 -0.14 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.50 -0.18 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.67 -0.23 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 0.87 -0.28 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.09 -0.34 48 0 131 0
29OCT26 33.00 P 0.00 0.00 0.00 1.37 -0.40 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.65 -0.48 48 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.98 -0.55 48 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 2.36 -0.62 48 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 2.78 -0.65 48 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.24 -0.73 47 0 30 0
29OCT26 39.00 P 4.11 4.13 4.11 3.74 -0.85 47 30 30 +30
29OCT26 40.00 P 0.00 0.00 0.00 4.25 -0.98 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.88 -1.01 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.51 -1.10 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.17 -1.20 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.99 -1.15 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.63 -1.28 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.38 -1.34 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.18 -1.40 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.10 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.13 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 -0.16 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.62 -0.19 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.79 -0.25 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.00 -0.27 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.22 -0.34 48 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 -0.36 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.79 -0.43 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.13 -0.45 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.48 -0.50 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.85 -0.56 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.26 -0.62 48 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 -0.80 48 0 722 0
30DEC26 38.00 P 0.00 0.00 0.00 4.18 -0.75 47 0 425 0
30DEC26 39.00 P 4.69 4.69 4.69 4.69 -0.81 47 50 180 +50
30DEC26 40.00 P 0.00 0.00 0.00 5.24 -0.93 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 5.83 -0.94 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.44 -1.01 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 -1.07 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.77 -1.12 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.48 -1.16 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 -1.21 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.95 -1.25 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.72 -1.30 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.53 -1.32 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.43 -1.03 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.49 -1.36 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.67 -1.36 49 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 18.94 -1.54 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.25 -1.52 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.53 -1.53 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.88 -1.69 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.30 -1.68 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.80 -1.68 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.30 -1.68 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.80 -1.68 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 38.30 -1.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.80 -1.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 43.30 -1.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.80 -1.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.30 -1.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.80 -1.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.30 -1.68 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.11 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 -0.13 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.73 -0.19 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.93 -0.18 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.11 -0.26 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.37 -0.29 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.64 -0.31 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.94 -0.35 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.25 -0.36 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.61 -0.38 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 2.93 -0.45 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 -0.49 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.71 -0.55 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.15 -0.60 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.61 -0.65 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.10 -0.71 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.63 -0.75 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.18 -0.81 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 6.76 -0.89 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.37 -0.94 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.03 -0.97 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.69 -1.02 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.45 -0.98 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.10 -1.08 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.82 -1.11 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.66 -1.03 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.34 -1.24 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.07 -1.00 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.21 -1.28 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.15 -1.38 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.34 -1.39 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.58 -1.42 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.85 -1.47 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.17 -1.52 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.53 -1.56 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.93 -1.60 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 33.36 -1.63 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.82 -1.66 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 38.30 -1.68 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.80 -1.68 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.94 -0.15 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.14 -0.18 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.36 -0.20 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.60 -0.25 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.89 -0.25 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.19 -0.29 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.51 -0.34 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 -0.41 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.24 -0.44 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.63 -0.50 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.04 -0.50 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 -0.53 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 4.92 -0.58 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.41 -0.61 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.92 -0.68 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.47 -0.71 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.01 -0.69 46 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 7.59 -0.81 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.19 -0.87 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.83 -1.00 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.48 -1.03 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.18 -0.84 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.99 -0.92 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.63 -1.03 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.43 -0.98 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.10 -1.06 47 0 0 0
TOTAL PUT 630 25,670 +375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 32.320
30JUL26 21.00 C 0.00 0.00 0.00 11.34 +0.26 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.32 +0.29 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.33 +0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.35 +0.29 55 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.45 +0.31 81 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.41 +0.23 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.60 +0.31 77 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 4.74 +0.44 75 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 3.90 +0.37 72 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.04 +0.20 65 0 80 0
30JUL26 31.00 C 2.50 2.50 2.50 2.39 +0.14 65 1 439 0
30JUL26 32.00 C 0.00 0.00 0.00 1.84 +0.06 65 0 104 0
30JUL26 33.00 C 1.40 1.75 1.30 1.39 +0.03 66 58 567 +1
30JUL26 34.00 C 1.27 1.27 1.00 1.03 +0.02 66 3 251 +1
30JUL26 35.00 C 0.78 0.88 0.78 0.74 0.00 66 2 613 0
30JUL26 36.00 C 0.56 0.76 0.56 0.51 -0.02 66 7 277 0
30JUL26 37.00 C 0.45 0.54 0.42 0.35 -0.02 66 14 323 +2
30JUL26 38.00 C 0.37 0.41 0.32 0.23 -0.03 65 9 333 -3
30JUL26 39.00 C 0.25 0.25 0.21 0.15 -0.03 65 11 407 -10
30JUL26 40.00 C 0.19 0.22 0.19 0.10 -0.02 66 2 902 +2
30JUL26 41.00 C 0.13 0.13 0.13 0.06 -0.02 65 7 1,065 0
30JUL26 42.00 C 0.12 0.13 0.12 0.04 -0.01 66 21 2,642 +19
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 68 0 248 0
30JUL26 44.00 C 0.07 0.07 0.07 0.02 -0.01 68 10 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 185 0
30JUL26 46.00 C 0.04 0.04 0.04 0.01 0.00 71 10 158 +10
30JUL26 47.00 C 0.03 0.03 0.03 0.01 0.00 74 10 37 +10
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 82 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 11.46 +0.22 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.53 +0.19 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.64 +0.37 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.63 +0.33 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.87 +0.32 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.81 +0.22 58 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.09 +0.15 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.43 +0.24 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.57 +0.18 59 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 3.94 +0.14 59 0 44 0
28AUG26 31.00 C 3.44 3.44 3.44 3.36 +0.10 59 15 61 -15
28AUG26 32.00 C 0.00 0.00 0.00 2.85 +0.06 59 0 168 0
28AUG26 33.00 C 2.41 2.71 2.41 2.44 +0.04 60 20 176 0
28AUG26 34.00 C 2.15 2.15 2.15 2.06 +0.02 61 30 84 +6
28AUG26 35.00 C 0.00 0.00 0.00 1.70 0.00 60 0 155 0
28AUG26 36.00 C 0.00 0.00 0.00 1.40 -0.02 60 0 87 0
28AUG26 37.00 C 0.00 0.00 0.00 1.15 -0.02 60 0 155 0
28AUG26 38.00 C 1.13 1.13 1.13 0.93 -0.03 60 15 94 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.75 -0.04 60 0 214 0
28AUG26 40.00 C 0.88 0.88 0.88 0.60 -0.04 60 2 116 +2
28AUG26 41.00 C 0.65 0.65 0.65 0.48 -0.04 60 1 116 0
28AUG26 42.00 C 0.53 0.56 0.53 0.38 -0.04 60 2 69 +2
28AUG26 43.00 C 0.53 0.53 0.49 0.30 -0.04 60 2 89 0
28AUG26 44.00 C 0.42 0.42 0.42 0.24 -0.03 60 1 111 +1
28AUG26 45.00 C 0.36 0.40 0.36 0.19 -0.03 60 3 67 0
28AUG26 46.00 C 0.31 0.34 0.31 0.15 -0.02 60 2 18 +2
28AUG26 47.00 C 0.32 0.32 0.32 0.12 -0.02 60 1 30 -1
28AUG26 48.00 C 0.25 0.25 0.25 0.09 -0.02 60 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 43 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 16.42 +0.39 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.06 +0.46 85 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.45 +0.42 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.03 +0.36 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.58 +0.40 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.11 +0.37 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.59 +0.43 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.16 +0.45 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.69 +0.53 72 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.64 +0.26 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.78 +0.44 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.93 +0.52 65 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.89 +0.16 57 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.07 +0.29 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.36 +0.33 59 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.64 +0.26 59 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.88 +0.27 57 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.21 +0.14 57 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.61 +0.34 57 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 4.02 +0.11 56 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 3.55 +0.09 56 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 +0.06 57 0 105 0
29SEP26 34.00 C 3.18 3.18 3.18 2.77 +0.09 58 1 127 +1
29SEP26 35.00 C 0.00 0.00 0.00 2.44 +0.10 58 0 639 0
29SEP26 36.00 C 2.16 2.16 2.16 2.11 +0.09 58 5 162 0
29SEP26 37.00 C 1.86 2.21 1.86 1.82 +0.07 58 20 162 +5
29SEP26 38.00 C 0.00 0.00 0.00 1.57 +0.06 58 0 129 0
29SEP26 39.00 C 0.00 0.00 0.00 1.35 +0.05 58 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.15 +0.04 57 0 130 0
29SEP26 41.00 C 0.00 0.00 0.00 0.98 +0.03 57 0 102 0
29SEP26 42.00 C 0.00 0.00 0.00 0.84 +0.03 57 0 101 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.02 57 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.01 57 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 +0.01 57 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 0.00 57 0 47 0
29SEP26 47.00 C 0.00 0.00 0.00 0.36 0.00 57 0 63 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.01 57 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 0.00 57 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 0.00 57 0 578 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 0.00 57 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 0.00 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 58 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 59 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.77 +0.29 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.80 +0.25 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.98 +0.36 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.10 +0.13 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.37 +0.32 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.62 +0.19 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.81 +0.12 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.28 +0.28 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.76 +0.33 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.10 +0.36 55 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 4.51 +0.10 54 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 4.05 +0.08 54 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 3.67 +0.06 55 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 3.29 +0.08 56 0 60 0
29OCT26 35.00 C 2.95 2.98 2.95 2.95 +0.10 56 10 50 +10
29OCT26 36.00 C 0.00 0.00 0.00 2.64 +0.11 56 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.35 +0.11 56 0 0 0
29OCT26 38.00 C 2.20 2.40 2.20 2.07 +0.09 56 2 19 +2
29OCT26 39.00 C 0.00 0.00 0.00 1.83 +0.08 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.61 +0.07 56 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.41 +0.06 56 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 12.10 +0.25 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.08 +0.10 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.42 +0.22 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.67 +0.30 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.01 +0.36 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.25 +0.27 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.64 +0.27 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.03 +0.24 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.27 +0.06 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.78 +0.07 55 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.30 +0.12 55 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 4.80 +0.02 55 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 +0.11 56 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.09 +0.11 56 0 15 0
30DEC26 35.00 C 3.80 3.80 3.80 3.75 +0.11 56 15 821 0
30DEC26 36.00 C 3.72 3.72 3.72 3.41 +0.11 56 2 126 -2
30DEC26 37.00 C 0.00 0.00 0.00 3.09 +0.07 56 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 +0.07 56 0 135 0
30DEC26 39.00 C 2.89 2.89 2.89 2.56 +0.07 56 15 17 0
30DEC26 40.00 C 2.53 2.60 2.53 2.32 +0.05 56 25 191 +15
30DEC26 41.00 C 0.00 0.00 0.00 2.11 +0.04 56 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.91 +0.04 55 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.73 +0.03 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.58 +0.03 56 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.43 +0.02 55 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.28 +0.01 55 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.17 +0.01 55 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 +0.01 55 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.95 0.00 55 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.86 0.00 55 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 0.00 55 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.53 0.00 55 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.01 55 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.01 55 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.01 55 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.01 55 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 0.00 55 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 12.38 +0.36 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.62 +0.34 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.94 +0.37 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.25 +0.35 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.55 +0.30 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.93 +0.31 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.35 +0.29 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.82 +0.20 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.30 +0.19 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.82 +0.19 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.39 +0.23 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 +0.10 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.48 +0.12 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.13 +0.16 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.79 +0.15 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.47 +0.15 54 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.15 +0.15 54 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.84 +0.12 54 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.59 +0.12 54 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.34 +0.12 54 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.09 +0.11 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.87 +0.09 54 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.68 +0.09 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.49 +0.09 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.29 +0.07 54 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.13 +0.06 54 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.99 +0.06 54 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 +0.06 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.71 +0.06 54 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.58 +0.04 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.33 +0.04 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.03 54 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 +0.02 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.02 54 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 +0.01 54 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.91 +0.30 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.21 +0.33 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.53 +0.31 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.89 +0.28 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.27 +0.32 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.74 +0.26 55 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.15 +0.21 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.66 +0.16 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.14 +0.11 54 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 7.69 +0.11 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.26 +0.09 54 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.86 +0.08 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.49 +0.07 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.13 0.00 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.80 +0.06 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.49 +0.06 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.20 +0.06 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.93 +0.05 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.67 +0.04 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.43 +0.09 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.30 +0.15 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.03 +0.10 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.81 +0.11 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.60 +0.10 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.42 +0.10 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.24 +0.09 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.06 +0.09 55 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.88 +0.09 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.72 +0.07 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.59 +0.08 55 0 27 0
TOTAL CALL 355 23,083 +45
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.04 65 0 242 0
30JUL26 26.00 P 0.10 0.10 0.10 0.07 -0.06 66 5 248 +5
30JUL26 27.00 P 0.15 0.15 0.15 0.14 -0.09 66 1 199 -1
30JUL26 28.00 P 0.29 0.29 0.22 0.26 -0.13 66 100 359 +32
30JUL26 29.00 P 0.39 0.39 0.39 0.44 -0.18 66 66 323 +66
30JUL26 30.00 P 0.75 0.75 0.59 0.66 -0.26 64 21 324 +20
30JUL26 31.00 P 1.00 1.11 0.82 1.03 -0.28 65 29 105 0
30JUL26 32.00 P 1.32 1.32 1.32 1.48 -0.31 65 1 120 -1
30JUL26 33.00 P 0.00 0.00 0.00 2.08 -0.27 68 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 2.64 -0.36 65 0 574 0
30JUL26 35.00 P 0.00 0.00 0.00 3.36 -0.46 65 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 4.14 -0.48 65 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 4.84 -0.47 55 0 212 0
30JUL26 38.00 P 0.00 0.00 0.00 5.88 -0.29 65 0 86 0
30JUL26 39.00 P 6.55 6.55 6.55 6.71 -0.50 53 1 192 -1
30JUL26 40.00 P 0.00 0.00 0.00 7.80 -0.51 72 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 8.76 -0.47 73 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 9.77 -0.39 80 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 10.69 -0.46 68 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 11.81 -0.33 97 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 12.70 -0.44 81 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 13.68 -0.46 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.68 -0.46 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.68 -0.46 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.68 -0.46 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 17.68 -0.46 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.04 61 0 52 0
28AUG26 23.00 P 0.17 0.17 0.17 0.11 -0.06 60 1 125 0
28AUG26 24.00 P 0.00 0.00 0.00 0.18 -0.09 59 0 21 0
28AUG26 25.00 P 0.27 0.27 0.27 0.29 -0.11 60 24 69 0
28AUG26 26.00 P 0.44 0.46 0.40 0.44 -0.13 60 84 169 +83
28AUG26 27.00 P 0.60 0.63 0.60 0.63 -0.16 60 8 112 +8
28AUG26 28.00 P 0.75 0.80 0.75 0.89 -0.17 60 28 97 +26
28AUG26 29.00 P 1.13 1.13 1.13 1.16 -0.23 59 3 152 +1
28AUG26 30.00 P 1.51 1.51 1.51 1.56 -0.22 60 1 267 +1
28AUG26 31.00 P 0.00 0.00 0.00 1.96 -0.27 60 0 175 0
28AUG26 32.00 P 0.00 0.00 0.00 2.42 -0.37 59 0 109 0
28AUG26 33.00 P 3.10 3.10 3.06 2.98 -0.30 59 16 233 +11
28AUG26 34.00 P 0.00 0.00 0.00 3.53 -0.36 58 0 129 0
28AUG26 35.00 P 4.37 4.37 4.37 4.10 -0.58 56 15 79 0
28AUG26 36.00 P 0.00 0.00 0.00 4.87 -0.52 58 0 434 0
28AUG26 37.00 P 0.00 0.00 0.00 5.81 -0.28 63 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 6.61 -0.24 63 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 7.47 -0.35 64 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 8.33 -0.25 65 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 8.97 -0.51 56 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 9.86 -0.59 55 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 10.98 -0.27 64 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 11.81 -0.50 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 12.73 -0.45 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.69 -0.53 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.72 -0.47 60 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.76 -0.40 67 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 16.74 -0.48 68 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 17.68 -0.47 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.03 57 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.05 57 0 97 0
29SEP26 23.00 P 0.30 0.30 0.30 0.31 -0.05 57 4 24 +4
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.08 57 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.09 57 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 -0.13 56 0 60 0
29SEP26 27.00 P 1.00 1.00 1.00 1.04 -0.15 56 13 54 0
29SEP26 28.00 P 1.25 1.25 1.25 1.34 -0.18 56 10 94 -10
29SEP26 29.00 P 1.76 1.76 1.69 1.69 -0.19 56 67 153 -20
29SEP26 30.00 P 0.00 0.00 0.00 2.09 -0.20 56 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 2.55 -0.22 56 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.07 -0.24 57 0 99 0
29SEP26 33.00 P 3.50 3.50 3.43 3.64 -0.28 57 35 135 +34
29SEP26 34.00 P 0.00 0.00 0.00 4.34 -0.20 59 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 5.01 -0.23 59 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 -0.23 60 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 6.36 -0.28 58 0 123 0
29SEP26 38.00 P 6.90 6.90 6.90 7.20 -0.10 60 1 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.02 -0.19 61 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.31 60 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 9.44 -0.46 57 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 10.57 -0.25 63 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 11.37 -0.19 62 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 12.15 -0.46 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.17 -0.38 62 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.09 -0.27 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.94 -0.30 60 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.83 -0.43 57 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 16.84 -0.43 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.77 -0.43 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.31 -0.34 66 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 22.68 -0.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.18 -0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.68 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.18 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.68 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.18 -0.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.68 -0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.18 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.68 -0.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.18 -0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.68 -0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.18 -0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.68 -0.46 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.18 -0.46 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.68 -0.46 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.36 -0.06 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.50 -0.06 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.67 -0.08 56 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.85 -0.12 55 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.09 -0.14 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.38 -0.15 55 0 6 0
29OCT26 28.00 P 0.00 0.00 0.00 1.71 -0.16 54 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.08 -0.20 54 0 16 0
29OCT26 30.00 P 0.00 0.00 0.00 2.51 -0.22 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.00 -0.24 55 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 3.53 -0.25 55 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.11 -0.25 55 0 135 0
29OCT26 34.00 P 0.00 0.00 0.00 4.73 -0.25 56 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 5.49 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.17 -0.34 58 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.85 -0.21 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.54 -0.33 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.31 -0.27 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.13 -0.39 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.93 -0.43 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 -0.07 55 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.11 54 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.13 54 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.15 54 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 -0.17 54 0 552 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 -0.19 54 0 40 0
30DEC26 27.00 P 0.00 0.00 0.00 2.21 -0.21 54 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 -0.23 54 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 -0.25 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 -0.27 53 0 60 0
30DEC26 31.00 P 4.01 4.11 4.01 4.02 -0.27 53 30 147 -15
30DEC26 32.00 P 4.69 4.69 4.61 4.58 -0.28 53 30 138 +30
30DEC26 33.00 P 5.30 5.35 4.96 5.19 -0.26 54 90 98 +51
30DEC26 34.00 P 5.58 5.58 5.56 5.82 -0.27 54 30 266 +15
30DEC26 35.00 P 6.61 6.61 6.23 6.54 -0.31 55 30 119 0
30DEC26 36.00 P 0.00 0.00 0.00 7.43 -0.16 57 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 7.78 -0.36 53 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.51 -0.40 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 9.29 -0.36 54 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.38 54 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 -0.38 54 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 11.67 -0.39 54 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 12.49 -0.40 54 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 -0.44 54 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.22 -0.43 54 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.09 -0.59 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 -0.55 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.83 -0.62 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.86 -0.49 56 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.77 -0.44 57 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.20 -0.29 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 23.38 -0.45 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.84 -0.34 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.22 -0.34 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.64 -0.32 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.01 -0.36 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.48 -0.23 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.85 -0.43 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.34 -0.36 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.78 -0.36 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 -0.09 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 -0.12 52 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 -0.12 53 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 -0.15 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.16 -0.16 52 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.52 -0.16 52 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.20 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.36 -0.19 52 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 3.80 -0.23 52 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.23 52 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.85 -0.26 52 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 -0.20 52 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.03 -0.19 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.67 -0.14 53 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 7.38 -0.24 53 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.05 -0.25 53 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 8.66 -0.31 52 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 9.45 -0.26 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.18 -0.38 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.97 -0.35 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.66 -0.40 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.45 -0.41 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.36 -0.31 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.20 -0.30 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.06 -0.28 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.73 -0.47 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 16.58 -0.45 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.69 -0.36 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.41 -0.46 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.42 -0.40 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.62 -0.45 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.83 -0.43 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.22 -0.39 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.55 -0.40 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.89 -0.41 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.63 -0.07 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.91 -0.09 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.24 -0.13 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.63 -0.12 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.03 -0.11 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.46 -0.14 55 0 302 0
29JUN27 27.00 P 0.00 0.00 0.00 3.90 -0.17 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.39 -0.18 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 -0.19 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.43 -0.15 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.00 -0.15 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 6.58 -0.16 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.20 -0.17 55 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 7.83 -0.17 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.48 -0.18 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.16 -0.21 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 9.83 -0.37 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 10.51 -0.25 55 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.26 -0.21 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.02 -0.27 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 12.76 -0.30 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.55 -0.23 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.33 -0.30 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.12 -0.31 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.93 -0.31 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 16.75 -0.31 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.59 -0.30 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.41 -0.39 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.27 -0.31 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.10 -0.34 57 0 0 0
TOTAL PUT 744 19,179 +339
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$ 7.030
30JUL26 4.40 C 0.00 0.00 0.00 2.64 +0.37 106 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.54 +0.37 101 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.44 +0.37 97 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.34 +0.37 92 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.24 +0.37 87 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.14 +0.37 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.04 +0.37 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.79 +0.36 68 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.54 +0.36 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.30 +0.36 60 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.04 +0.30 38 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.88 +0.31 68 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.65 +0.23 58 0 167 0
30JUL26 6.75 C 0.45 0.45 0.45 0.51 +0.21 64 1 106 0
30JUL26 7.00 C 0.38 0.42 0.34 0.35 +0.14 60 12 169 0
30JUL26 7.25 C 0.27 0.28 0.27 0.26 +0.11 63 101 260 +101
30JUL26 7.50 C 0.19 0.22 0.19 0.18 +0.08 64 2 201 +1
30JUL26 7.75 C 0.17 0.17 0.13 0.12 +0.06 64 90 180 +68
30JUL26 8.00 C 0.10 0.11 0.10 0.08 +0.04 65 2 201 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.02 65 0 124 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 119 0
30JUL26 8.75 C 0.04 0.04 0.04 0.02 +0.01 66 5 539 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 728 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.65 +0.36 60 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.55 +0.36 57 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.46 +0.36 65 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.34 +0.36 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.26 +0.39 59 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.16 +0.34 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.08 +0.39 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.80 +0.33 35 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 +0.31 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.38 +0.29 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 +0.26 57 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 +0.25 57 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 0.87 +0.23 59 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.76 +0.23 63 0 137 0
28AUG26 7.00 C 0.68 0.68 0.68 0.62 +0.18 61 20 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 +0.17 63 0 44 0
28AUG26 7.50 C 0.41 0.45 0.41 0.44 +0.15 64 20 111 -15
28AUG26 7.75 C 0.37 0.37 0.37 0.35 +0.12 63 1 45 +1
28AUG26 8.00 C 0.33 0.34 0.29 0.29 +0.11 64 31 106 +26
28AUG26 8.25 C 0.00 0.00 0.00 0.23 +0.09 63 0 55 0
28AUG26 8.50 C 0.22 0.22 0.22 0.18 +0.07 63 9 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 +0.05 62 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 +0.04 62 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 +0.04 63 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 +0.03 63 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 +0.03 64 0 16 0
28AUG26 10.00 C 0.07 0.08 0.07 0.04 +0.02 62 40 104 0
28AUG26 10.50 C 0.07 0.07 0.07 0.03 +0.02 65 147 205 +147
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.65 +0.35 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.56 +0.31 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.48 +0.38 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.32 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 +0.31 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.35 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 +0.32 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 +0.35 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.28 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 +0.29 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.26 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.24 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.25 59 0 0 0
29SEP26 6.75 C 0.88 0.88 0.88 0.90 +0.21 58 2 8 +2
29SEP26 7.00 C 0.82 0.82 0.80 0.80 +0.20 60 3 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.18 61 0 17 0
29SEP26 7.50 C 0.60 0.60 0.60 0.62 +0.17 62 5 71 -5
29SEP26 7.75 C 0.00 0.00 0.00 0.53 +0.15 62 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 +0.13 61 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.12 62 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.11 61 0 1,107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.09 61 0 300 0
29SEP26 9.00 C 0.29 0.29 0.29 0.23 +0.07 60 2 2,298 -2
29SEP26 9.25 C 0.25 0.25 0.25 0.20 +0.07 61 4 219 +4
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.06 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.05 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.04 61 0 147 0
29SEP26 10.50 C 0.13 0.13 0.13 0.08 +0.03 60 100 101 +55
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.02 61 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.58 +0.33 42 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.53 +0.38 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.44 +0.36 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 +0.36 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.27 +0.36 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.17 +0.34 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.96 +0.32 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.76 +0.30 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 +0.26 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.43 +0.26 55 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 +0.25 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.16 +0.24 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.03 +0.22 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 +0.21 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.82 +0.19 59 0 0 0
29OCT26 7.50 C 0.73 0.73 0.72 0.76 +0.21 61 100 103 +100
29OCT26 7.75 C 0.00 0.00 0.00 0.67 +0.18 61 0 0 0
29OCT26 8.00 C 0.62 0.62 0.62 0.59 +0.16 61 15 9 +9
29OCT26 8.25 C 0.00 0.00 0.00 0.52 +0.15 61 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.45 +0.13 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.40 +0.12 61 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.35 +0.11 61 0 5 0
29OCT26 9.25 C 0.00 0.00 0.00 0.30 +0.09 60 0 5 0
29OCT26 9.50 C 0.00 0.00 0.00 0.26 +0.08 60 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 2.80 +0.36 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.72 +0.36 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.63 +0.34 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.55 +0.34 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.32 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 +0.34 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.32 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.33 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.30 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.28 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.27 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 +0.26 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 +0.23 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 +0.28 58 0 130 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.25 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 +0.20 57 0 54 0
30DEC26 7.50 C 0.96 0.96 0.92 0.95 +0.18 58 200 284 +200
30DEC26 7.75 C 0.00 0.00 0.00 0.90 +0.21 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 +0.18 59 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 +0.18 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 +0.17 59 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 +0.17 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.16 60 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 +0.14 59 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.14 60 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.12 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 +0.12 59 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.11 59 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.09 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.07 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.06 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.05 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.04 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.03 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.03 60 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 59 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.94 +0.34 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.87 +0.34 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.78 +0.32 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.71 +0.32 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.65 +0.33 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.57 +0.32 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.32 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 +0.29 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 +0.28 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 +0.28 57 0 0 0
30MAR27 6.00 C 1.89 1.89 1.89 1.89 +0.28 57 1 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.74 +0.25 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 +0.25 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 +0.26 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 +0.23 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.32 +0.22 57 0 0 0
30MAR27 7.50 C 1.23 1.23 1.19 1.23 +0.22 58 51 51 +50
30MAR27 7.75 C 0.00 0.00 0.00 1.15 +0.22 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 +0.19 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 +0.17 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 +0.17 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.15 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 +0.15 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.14 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 +0.13 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 +0.13 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 +0.12 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 +0.10 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.09 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.08 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.07 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.05 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.05 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.04 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.04 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.06 +0.32 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.99 +0.33 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.93 +0.33 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.87 +0.34 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.80 +0.33 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.73 +0.33 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.67 +0.33 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.51 +0.31 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.37 +0.31 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.22 +0.29 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.09 +0.27 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.97 +0.27 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.87 +0.27 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.74 +0.24 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.26 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.54 +0.23 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.45 +0.23 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 +0.20 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.28 +0.19 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 +0.18 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 +0.17 57 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 +0.16 57 0 0 0
29JUN27 9.00 C 1.03 1.03 1.03 1.02 +0.16 57 28 27 -1
29JUN27 9.25 C 0.00 0.00 0.00 0.97 +0.17 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.90 +0.15 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 +0.14 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.80 +0.14 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 +0.13 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.63 +0.11 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.10 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 +0.10 57 0 16 0
29JUN27 12.50 C 0.52 0.52 0.52 0.44 +0.08 57 2 35 +2
TOTAL CALL 994 15,059 +746
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.03 65 0 251 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.06 64 0 425 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.09 62 0 173 0
30JUL26 6.50 P 0.14 0.14 0.12 0.13 -0.14 62 7 314 +3
30JUL26 6.75 P 0.20 0.20 0.20 0.22 -0.18 63 10 62 +7
30JUL26 7.00 P 0.00 0.00 0.00 0.34 -0.22 65 0 145 0
30JUL26 7.25 P 0.50 0.50 0.50 0.48 -0.27 65 1 137 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.65 -0.30 65 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.32 68 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 1.07 -0.34 72 0 224 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.36 74 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.35 80 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 -0.34 88 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 -0.34 96 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.29 -0.34 107 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.54 -0.34 114 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.78 -0.35 118 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.04 -0.39 129 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.57 -0.36 153 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.03 -0.39 148 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.52 -0.38 154 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.01 -0.36 157 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.53 -0.34 179 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.07 -0.27 207 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 62 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 -0.03 60 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 -0.03 65 0 15 0
28AUG26 5.50 P 0.08 0.08 0.08 0.08 -0.05 62 100 118 +84
28AUG26 5.75 P 0.00 0.00 0.00 0.12 -0.07 61 0 83 0
28AUG26 6.00 P 0.18 0.18 0.18 0.18 -0.08 62 2 271 -2
28AUG26 6.25 P 0.00 0.00 0.00 0.25 -0.11 62 0 255 0
28AUG26 6.50 P 0.00 0.00 0.00 0.34 -0.14 62 0 152 0
28AUG26 6.75 P 0.00 0.00 0.00 0.45 -0.17 62 0 149 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.19 63 0 256 0
28AUG26 7.25 P 0.00 0.00 0.00 0.73 -0.22 64 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 0.89 -0.24 64 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 -0.26 65 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.26 -0.28 66 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 -0.30 67 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.67 -0.31 69 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.89 -0.33 70 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.12 -0.33 73 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 -0.35 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 -0.35 77 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 -0.32 80 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.05 -0.38 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.57 -0.36 90 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.06 -0.36 95 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.53 -0.37 94 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.04 -0.39 103 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.57 -0.32 116 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.07 -0.36 122 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.03 61 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.03 62 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.05 61 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.06 61 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.08 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.10 60 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.12 59 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.15 59 0 644 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 -0.16 61 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 -0.18 61 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 -0.19 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 -0.22 62 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 -0.22 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 -0.24 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.26 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.28 64 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.30 65 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 -0.31 67 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 -0.32 68 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.33 68 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.34 70 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 -0.34 73 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.60 -0.36 74 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 -0.37 76 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 -0.39 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 -0.39 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.57 -0.33 91 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.07 -0.36 95 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.52 -0.41 90 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.03 -0.40 96 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.52 -0.38 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.03 -0.41 103 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.52 -0.38 104 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.06 -0.34 116 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.51 -0.39 107 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.03 -0.38 116 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.49 -0.42 106 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.01 -0.43 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.49 -0.39 112 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.03 -0.37 127 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.51 -0.38 124 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.03 -0.39 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.03 -0.39 137 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.99 -0.44 128 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.03 -0.35 146 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.03 -0.37 151 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 -0.02 61 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 -0.03 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.03 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.04 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.19 -0.05 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.24 -0.07 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.31 -0.08 59 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 -0.10 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.48 -0.12 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.60 -0.14 59 0 570 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 -0.16 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.86 -0.18 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 -0.20 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.18 -0.19 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.35 -0.21 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.52 -0.22 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 -0.23 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.26 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.11 -0.24 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.26 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.53 -0.25 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.74 -0.30 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.02 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.03 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.03 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.03 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.03 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.04 60 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.07 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.08 58 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.10 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.10 59 0 30 0
30DEC26 6.50 P 0.77 0.77 0.77 0.81 -0.10 60 41 856 +41
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.13 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.13 60 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 -0.15 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.15 61 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 -0.20 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.70 -0.21 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.21 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.24 60 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 -0.22 62 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 -0.24 62 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.25 63 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 -0.24 63 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 -0.27 63 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.30 -0.28 63 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.73 -0.32 63 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.18 -0.31 64 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.63 -0.34 63 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.10 -0.34 65 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.57 -0.35 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.07 -0.36 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.57 -0.36 71 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.04 -0.39 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.56 -0.34 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.04 -0.40 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.54 -0.36 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.06 -0.35 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.51 -0.39 78 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.03 -0.38 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.51 -0.40 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.05 -0.39 91 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.55 -0.35 93 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.03 -0.37 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.51 -0.39 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.03 -0.39 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.03 -0.39 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.01 -0.42 99 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.05 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.05 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.06 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.06 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.06 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.07 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.08 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 -0.09 58 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 -0.09 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.09 58 0 16 0
30MAR27 6.25 P 0.85 0.85 0.85 0.88 -0.10 58 15 15 +15
30MAR27 6.50 P 0.98 0.98 0.98 1.01 -0.10 58 46 489 +46
30MAR27 6.75 P 0.00 0.00 0.00 1.11 -0.15 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 -0.17 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 -0.18 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.19 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 -0.21 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 -0.21 58 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.21 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 -0.21 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.46 -0.22 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 -0.23 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 -0.27 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 -0.24 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 -0.26 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.46 -0.26 60 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 -0.28 61 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.30 -0.30 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.75 -0.29 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.19 -0.32 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.66 -0.31 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.11 -0.35 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.58 -0.35 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.07 -0.36 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.56 -0.34 64 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.05 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 -0.06 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.06 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.06 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.06 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 -0.07 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 -0.08 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 -0.08 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.09 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 -0.10 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 -0.11 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 -0.08 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.16 -0.11 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 -0.14 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 -0.13 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 -0.15 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 -0.16 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.88 -0.19 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 -0.19 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.23 -0.22 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.44 -0.20 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 -0.21 58 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.81 -0.19 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.00 -0.21 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.20 -0.22 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.22 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.59 -0.22 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.99 -0.26 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.41 -0.28 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.84 -0.28 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.28 -0.29 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.74 -0.29 59 0 0 0
TOTAL PUT 222 14,657 +195
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 2.08 -0.01 85 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.99 0.00 96 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.89 0.00 91 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.79 0.00 86 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.54 0.00 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.29 0.00 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.03 0.00 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.53 -0.01 21 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 31 0
30JUL26 7.00 C 0.06 0.06 0.06 0.05 -0.01 24 2 116 +2
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 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 89 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.10 +0.01 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.00 +0.01 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.90 +0.01 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.80 +0.01 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.55 +0.01 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 +0.01 39 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 0.00 25 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 0.39 +0.01 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.25 0.00 24 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 0.00 24 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 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 26 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 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 +0.01 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.01 +0.02 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 +0.01 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 +0.02 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 0.00 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 0.08 -0.01 22 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.10 +0.01 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.01 +0.02 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.91 +0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.81 +0.02 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.05 0.00 23 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 0.60 +0.01 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.11 +0.01 22 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 2.10 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.02 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 +0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.56 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.02 29 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 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.01 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 0.10 -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 0.04 -0.01 20 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 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.10 +0.01 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.02 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.81 +0.02 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.56 +0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 +0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.01 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 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 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 2.10 +0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.01 +0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 +0.01 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 +0.03 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 +0.03 23 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 0.96 -0.01 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +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 0.04 +0.01 22 0 0 0
TOTAL CALL 2 1,397 +2
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 -0.01 23 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 0.00 25 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.73 0.00 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 0.00 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 52 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.04 -0.01 23 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 0.00 0.00 0.00 0.19 0.00 22 0 78 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 0.00 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.21 -0.01 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.01 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 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.03 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 0.00 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 0.00 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.35 -0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 0.08 +0.01 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 +0.01 21 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 0.33 0.33 0.33 0.37 0.00 20 10 22 +10
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 0.95 -0.01 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.37 -0.02 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 0.00 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 0.28 -0.01 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 0.00 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.01 20 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 1.19 -0.01 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 -0.02 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.35 -0.02 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 0.06 -0.01 19 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 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 0.00 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 0.00 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 -0.01 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.86 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.36 -0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.35 -0.02 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 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 +0.01 21 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 0.56 -0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.26 -0.01 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.47 -0.01 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.91 -0.02 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
TOTAL PUT 10 2,057 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.680
30JUL26 16.00 C 0.00 0.00 0.00 8.70 +0.88 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.20 +0.90 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.70 +0.76 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.20 +0.86 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.70 +0.74 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.20 +0.74 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.71 +0.88 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.21 +0.78 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.70 +0.81 0 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 3.68 +0.73 0 0 21 0
30JUL26 22.00 C 2.97 2.97 2.97 2.77 +0.64 41 1 136 +1
30JUL26 23.00 C 1.81 1.81 1.81 2.05 +0.57 51 20 191 -17
30JUL26 24.00 C 1.21 1.39 1.21 1.34 +0.41 49 163 490 -12
30JUL26 25.00 C 0.93 0.93 0.89 0.84 +0.29 50 12 561 -7
30JUL26 26.00 C 0.53 0.62 0.47 0.49 +0.19 50 32 672 -1
30JUL26 27.00 C 0.30 0.41 0.30 0.28 +0.13 52 21 669 -6
30JUL26 28.00 C 0.26 0.26 0.26 0.15 +0.08 52 23 459 -7
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 280 0
30JUL26 30.00 C 0.12 0.12 0.10 0.03 +0.01 51 30 186 +15
30JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.79 +0.83 67 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.32 +1.01 68 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.82 +0.83 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.27 +0.73 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.70 +0.72 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.31 +0.76 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.84 +0.68 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.28 +0.64 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.80 +0.75 36 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.97 +0.61 42 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.33 +0.67 49 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.64 +0.59 49 0 488 0
28AUG26 24.00 C 1.79 2.10 1.79 2.12 +0.56 51 15 444 +12
28AUG26 25.00 C 1.63 1.63 1.58 1.53 +0.38 48 58 364 -41
28AUG26 26.00 C 1.07 1.15 1.07 1.15 +0.30 48 16 325 -14
28AUG26 27.00 C 0.84 0.96 0.84 0.88 +0.28 50 31 491 +31
28AUG26 28.00 C 0.61 0.74 0.61 0.63 +0.21 50 46 659 +45
28AUG26 29.00 C 0.58 0.58 0.58 0.45 +0.17 50 15 335 +15
28AUG26 30.00 C 0.47 0.47 0.47 0.31 +0.12 50 15 230 +13
28AUG26 31.00 C 0.35 0.35 0.34 0.21 +0.08 49 16 486 +15
28AUG26 32.00 C 0.22 0.22 0.22 0.14 +0.06 49 30 106 +9
28AUG26 33.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 8.80 +0.72 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.32 +0.80 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.82 +0.77 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.37 +0.80 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.77 +0.55 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.39 +0.69 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.87 +0.56 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 +0.71 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.07 +0.66 42 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.43 +0.75 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.67 +0.61 46 0 197 0
29SEP26 23.00 C 3.00 3.00 3.00 2.93 +0.46 43 3 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.39 +0.41 44 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.38 45 0 457 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 +0.32 45 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 1.22 +0.26 45 0 350 0
29SEP26 28.00 C 1.02 1.02 1.02 0.94 +0.21 45 1 307 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.17 45 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 +0.13 45 0 185 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 +0.09 45 0 166 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 +0.08 45 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 95 0
29SEP26 34.00 C 0.28 0.28 0.28 0.16 +0.04 45 4 160 +4
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 104 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 45 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 44 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.32 +0.66 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.87 +0.69 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.43 +0.75 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.97 +0.73 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.64 +0.82 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.22 +0.71 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.78 +0.67 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.38 +0.65 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.63 +0.67 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.92 +0.57 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.26 +0.47 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.73 +0.43 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.28 +0.39 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.89 +0.33 44 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.53 +0.24 44 0 111 0
29OCT26 28.00 C 1.18 1.18 1.18 1.23 +0.16 44 1 11 0
29OCT26 29.00 C 0.00 0.00 0.00 0.98 +0.12 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.78 +0.09 44 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
29OCT26 33.00 C 0.55 0.55 0.55 0.37 +0.03 43 100 100 +100
30DEC26 16.00 C 0.00 0.00 0.00 9.17 +0.79 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.71 +0.87 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.27 +0.81 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.86 +0.85 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 +0.81 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 +0.77 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.65 +0.73 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.27 +0.72 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.87 +0.68 45 0 0 0
30DEC26 21.00 C 4.80 4.80 4.80 5.16 +0.63 44 1 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 +0.53 43 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 +0.48 43 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.31 +0.41 42 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.90 +0.39 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 +0.29 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 +0.34 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 +0.34 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 +0.30 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 +0.26 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 +0.23 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.20 45 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.84 +0.17 44 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 +0.15 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.13 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 +0.11 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 +0.10 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 +0.08 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.07 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 +0.06 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 9.52 +0.87 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.12 +0.88 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.58 +0.68 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.31 +0.80 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.92 +0.79 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.52 +0.74 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.14 +0.68 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.74 +0.63 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 +0.62 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.80 +0.63 44 0 1 0
30MAR27 22.00 C 4.89 4.89 4.89 5.17 +0.56 43 1 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.59 +0.49 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.16 +0.53 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.73 +0.50 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.32 +0.46 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.94 +0.40 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.61 +0.37 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 +0.35 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.08 +0.35 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.85 +0.33 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 +0.32 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 +0.30 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 +0.30 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 +0.28 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.84 +0.87 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.33 +0.74 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.95 +0.74 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.64 +0.79 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.29 +0.79 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.91 +0.75 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.59 +0.65 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.26 +0.70 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.94 +0.69 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.29 +0.61 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.73 +0.55 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.16 +0.47 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.68 +0.44 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.28 +0.45 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.85 +0.38 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.50 +0.33 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.18 +0.34 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.90 +0.33 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.64 +0.33 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.39 +0.31 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.18 +0.30 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 +0.30 44 0 6 0
TOTAL CALL 655 15,695 +156
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 80 0
30JUL26 20.00 P 0.05 0.05 0.04 0.02 -0.03 54 50 240 +49
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.07 53 0 193 0
30JUL26 22.00 P 0.15 0.15 0.13 0.14 -0.15 50 159 391 +55
30JUL26 23.00 P 0.30 0.30 0.30 0.33 -0.27 50 1 421 0
30JUL26 24.00 P 0.64 0.64 0.56 0.66 -0.40 51 26 250 +11
30JUL26 25.00 P 1.35 1.35 1.05 1.20 -0.51 53 5 19 -1
30JUL26 26.00 P 0.00 0.00 0.00 1.80 -0.66 51 2 19 -2
30JUL26 27.00 P 0.00 0.00 0.00 2.65 -0.70 57 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.44 -0.82 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.50 -0.71 68 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.49 -0.82 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.38 -0.82 70 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.36 -0.98 74 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.53 -0.72 108 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.46 -0.74 106 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 -0.04 50 0 71 0
28AUG26 19.00 P 0.12 0.13 0.12 0.10 -0.05 50 16 106 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.14 -0.07 50 0 252 0
28AUG26 20.00 P 0.00 0.00 0.00 0.19 -0.09 49 0 419 0
28AUG26 21.00 P 0.35 0.35 0.31 0.34 -0.13 49 45 229 0
28AUG26 22.00 P 0.50 0.50 0.50 0.56 -0.20 49 1 139 -1
28AUG26 23.00 P 0.00 0.00 0.00 0.87 -0.28 49 0 148 0
28AUG26 24.00 P 1.23 1.23 1.23 1.30 -0.36 49 10 96 0
28AUG26 25.00 P 1.95 1.95 1.95 1.85 -0.48 50 2 182 +2
28AUG26 26.00 P 0.00 0.00 0.00 2.49 -0.46 51 2 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.10 -0.61 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 3.86 -0.77 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.82 -0.63 55 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 5.71 -0.74 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.65 -0.63 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.58 -0.76 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.53 -0.72 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.47 -0.73 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.05 45 0 2 0
29SEP26 18.00 P 0.14 0.16 0.14 0.11 -0.07 45 10 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.08 45 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.11 45 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.14 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.17 45 0 284 0
29SEP26 21.00 P 0.61 0.61 0.61 0.55 -0.19 45 40 295 -40
29SEP26 22.00 P 0.00 0.00 0.00 0.83 -0.25 45 0 310 0
29SEP26 23.00 P 1.14 1.22 1.14 1.19 -0.32 45 50 138 +12
29SEP26 24.00 P 0.00 0.00 0.00 1.64 -0.35 45 0 295 0
29SEP26 25.00 P 2.30 2.30 2.30 2.09 -0.60 44 1 128 -1
29SEP26 26.00 P 0.00 0.00 0.00 2.78 -0.49 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.46 -0.57 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.21 -0.66 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.01 -0.65 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.86 -0.72 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.67 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.66 -0.71 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 -0.61 55 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.58 -0.69 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 -0.73 61 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.55 -0.67 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.44 -0.83 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.47 -0.73 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.45 -0.75 65 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.47 -0.73 69 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.47 -0.73 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.42 -0.78 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.46 -0.74 77 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.44 -0.76 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.44 -0.78 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.42 -0.78 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 -0.09 43 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.11 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.12 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.14 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.16 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.40 -0.18 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.21 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.75 -0.26 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.06 -0.31 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.45 -0.35 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.91 -0.52 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.33 -0.54 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.93 -0.61 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.71 -0.56 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.45 -0.60 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.23 -0.63 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.06 -0.59 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.92 -0.72 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.79 -0.68 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.71 -0.74 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.06 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.09 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.12 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.13 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 -0.14 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.18 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.19 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 -0.23 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.59 -0.22 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.01 -0.26 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.48 -0.31 44 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.02 -0.37 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.59 -0.46 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 -0.46 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.01 -0.50 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.70 -0.58 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.53 -0.56 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.33 -0.59 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.17 -0.61 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.01 -0.64 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 -0.69 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.76 -0.72 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.61 -0.76 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.53 -0.78 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.59 -0.64 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.45 -0.75 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.47 -0.77 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.47 -0.73 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.42 -0.81 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 -0.06 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.06 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 -0.09 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 -0.10 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 -0.10 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 -0.14 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 -0.13 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 -0.17 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 -0.18 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 -0.21 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.51 -0.25 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.99 -0.30 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.53 -0.35 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.11 -0.42 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.77 -0.44 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.46 -0.47 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.19 -0.49 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.94 -0.52 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.72 -0.54 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.51 -0.57 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.34 -0.58 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.17 -0.66 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.03 -0.66 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 -0.11 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 -0.12 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.96 -0.14 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.11 -0.14 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.40 -0.16 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 -0.17 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.71 -0.19 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 -0.20 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.50 -0.23 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.98 -0.25 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 -0.28 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.04 -0.31 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.64 -0.34 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.28 -0.36 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.96 -0.39 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.67 -0.46 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.37 -0.51 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.12 -0.54 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.90 -0.56 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.71 -0.56 44 0 3 0
TOTAL PUT 420 8,111 +99
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$ 46.920
17JUL26 31.00 C 0.00 0.00 0.00 16.24 +2.53 532 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 15.24 +2.53 498 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 14.24 +2.53 465 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 13.24 +2.53 433 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 12.24 +2.53 402 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 11.24 +2.53 371 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 10.22 +2.51 335 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 9.19 +2.48 297 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 8.16 +2.44 261 0 150 0
17JUL26 40.00 C 0.00 0.00 0.00 7.13 +2.41 225 0 46 0
17JUL26 41.00 C 6.40 6.40 6.40 6.10 +2.36 190 1 631 0
17JUL26 42.00 C 5.40 5.57 5.30 5.08 +2.26 158 12 528 -5
17JUL26 43.00 C 3.20 5.00 3.20 4.06 +2.11 128 22 505 -9
17JUL26 44.00 C 3.00 4.00 2.59 3.07 +1.85 104 145 985 -112
17JUL26 45.00 C 1.71 2.95 1.71 2.15 +1.41 90 116 1,448 -39
17JUL26 46.00 C 1.00 2.01 1.00 1.34 +0.94 81 470 644 -93
17JUL26 47.00 C 0.54 1.35 0.54 0.72 +0.50 77 1,842 1,783 +1,352
17JUL26 48.00 C 0.33 0.91 0.30 0.33 +0.21 75 952 869 +521
17JUL26 49.00 C 0.16 0.55 0.16 0.12 +0.06 73 132 213 -23
17JUL26 50.00 C 0.21 0.30 0.11 0.04 +0.01 74 356 546 -87
17JUL26 52.50 C 0.04 0.06 0.03 0.01 0.00 94 299 450 +273
17JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 13.24 +2.48 151 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 12.24 +2.47 140 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 11.24 +2.45 129 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 10.22 +2.48 116 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 9.22 +2.46 106 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 8.16 +2.35 90 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 7.13 +2.23 77 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 6.10 +2.05 65 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 5.12 +1.87 57 0 14 0
24JUL26 43.00 C 0.00 0.00 0.00 4.39 +1.83 66 0 105 0
24JUL26 44.00 C 3.50 3.58 3.50 3.58 +1.62 64 34 116 0
24JUL26 45.00 C 2.90 3.20 2.59 2.86 +1.38 63 200 187 -66
24JUL26 46.00 C 2.20 2.92 2.01 2.24 +1.14 62 739 240 -43
24JUL26 47.00 C 1.10 2.25 1.10 1.72 +0.91 62 284 207 +100
24JUL26 48.00 C 1.14 1.83 1.14 1.29 +0.70 63 243 87 +14
24JUL26 49.00 C 0.93 1.23 0.88 0.95 +0.52 63 114 62 +34
24JUL26 50.00 C 0.65 1.09 0.63 0.69 +0.37 63 907 779 +584
24JUL26 52.50 C 0.40 0.54 0.34 0.29 +0.15 65 316 313 +301
24JUL26 55.00 C 0.20 0.26 0.17 0.12 +0.06 67 101 99 +99
24JUL26 57.50 C 0.10 0.13 0.08 0.05 +0.02 69 330 60 +60
24JUL26 60.00 C 0.00 0.00 0.00 0.02 - 71 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 26.11 +2.33 221 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 25.15 +2.33 218 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 24.16 +2.38 208 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 23.12 +2.34 189 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.16 +2.37 186 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.12 +2.33 169 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.13 +2.34 161 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.15 +2.36 155 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 18.17 +2.38 148 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.17 +2.37 139 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.24 +2.44 139 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.24 +2.53 130 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.24 +2.52 121 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.24 +2.42 112 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.24 +2.38 104 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.24 +2.45 96 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 10.25 +2.43 89 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.28 +2.40 83 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 8.16 +2.18 66 0 658 0
30JUL26 40.00 C 7.52 7.52 7.52 7.16 +2.01 59 60 8,044 0
30JUL26 41.00 C 7.00 7.20 7.00 6.27 +1.92 59 101 770 -100
30JUL26 42.00 C 5.50 5.76 5.30 5.57 +1.95 65 14 2,009 -8
30JUL26 43.00 C 4.60 5.30 4.60 4.74 +1.77 63 60 3,139 -8
30JUL26 44.00 C 3.67 4.17 3.67 3.97 +1.58 61 149 1,881 -82
30JUL26 45.00 C 2.50 4.00 2.50 3.27 +1.35 59 454 2,792 -61
30JUL26 46.00 C 2.50 3.29 2.35 2.64 +1.11 58 672 3,570 -218
30JUL26 47.00 C 2.06 2.68 1.95 2.09 +0.90 57 1,532 2,933 +440
30JUL26 48.00 C 1.66 2.34 1.55 1.65 +0.67 57 629 2,415 -336
30JUL26 49.00 C 1.10 1.89 1.10 1.28 +0.53 57 1,259 5,131 -197
30JUL26 50.00 C 0.83 1.54 0.83 0.99 +0.40 57 1,104 2,845 +99
30JUL26 52.50 C 0.61 0.97 0.60 0.49 +0.18 58 812 3,805 -84
30JUL26 55.00 C 0.35 0.54 0.23 0.23 +0.06 58 1,051 7,850 +10
30JUL26 57.50 C 0.21 0.30 0.21 0.10 0.00 59 380 3,601 +235
30JUL26 60.00 C 0.09 0.17 0.09 0.05 -0.01 61 259 5,374 +49
30JUL26 62.50 C 0.07 0.07 0.07 0.02 -0.01 61 18 2,405 -18
30JUL26 65.00 C 0.04 0.04 0.04 0.01 -0.01 63 30 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 26.26 +2.44 138 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.26 +2.44 130 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.20 +2.37 117 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 23.27 +2.43 117 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 22.28 +2.43 112 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.29 +2.42 106 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.31 +2.40 102 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.33 +2.41 97 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.45 +2.53 99 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.47 +2.53 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.50 +2.52 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.52 +2.50 85 0 0 0
28AUG26 33.00 C 13.83 14.31 13.83 14.56 +2.49 81 82 581 +52
28AUG26 34.00 C 0.00 0.00 0.00 13.45 +2.30 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.58 +2.34 71 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 11.62 +2.25 67 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.69 +2.17 64 0 0 0
28AUG26 38.00 C 9.44 10.48 9.33 9.83 +2.12 63 147 406 +147
28AUG26 39.00 C 0.00 0.00 0.00 9.10 +2.16 64 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 8.28 +2.06 63 0 252 0
28AUG26 41.00 C 0.00 0.00 0.00 7.51 +1.96 62 0 978 0
28AUG26 42.00 C 6.97 7.33 6.97 6.65 +1.70 58 17 1,266 0
28AUG26 43.00 C 6.40 6.58 6.40 6.11 +1.73 60 4 2,136 -2
28AUG26 44.00 C 5.20 5.68 5.08 5.47 +1.60 60 9 2,311 -6
28AUG26 45.00 C 4.00 5.45 4.00 4.89 +1.48 59 173 1,656 -85
28AUG26 46.00 C 4.15 4.80 3.99 4.35 +1.34 59 889 1,925 +188
28AUG26 47.00 C 3.56 4.33 3.50 3.83 +1.18 59 715 1,651 +47
28AUG26 48.00 C 3.10 3.74 3.09 3.37 +1.03 58 781 2,891 +13
28AUG26 49.00 C 2.87 3.32 2.84 2.94 +0.89 58 246 979 -76
28AUG26 50.00 C 2.50 3.00 2.37 2.56 +0.78 58 451 1,804 -34
28AUG26 52.50 C 1.78 2.27 1.78 1.77 +0.49 57 256 2,033 -46
28AUG26 55.00 C 1.30 1.69 1.29 1.19 +0.26 56 2,476 3,077 +369
28AUG26 57.50 C 1.00 1.25 0.95 0.78 +0.11 56 153 1,417 -12
28AUG26 60.00 C 0.76 0.93 0.70 0.49 +0.01 55 287 1,711 +114
28AUG26 62.50 C 0.53 0.66 0.53 0.31 -0.04 55 582 1,069 -52
28AUG26 65.00 C 0.38 0.49 0.38 0.18 -0.07 54 114 1,659 +96
28AUG26 67.50 C 0.33 0.40 0.33 0.11 -0.07 54 97 517 +97
28AUG26 70.00 C 0.20 0.29 0.20 0.06 -0.08 53 18 517 +14
28AUG26 72.50 C 0.22 0.22 0.22 0.04 -0.06 54 1 1,237 +1
28AUG26 75.00 C 0.16 0.16 0.15 0.02 -0.06 53 20 386 +20
29SEP26 21.00 C 0.00 0.00 0.00 26.26 +2.40 100 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 25.27 +2.39 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.26 +2.36 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.28 +2.36 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.34 +2.39 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.29 +2.31 76 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.32 +2.31 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.52 +2.47 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.45 +2.35 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.47 +2.32 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.50 +2.28 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.57 +2.27 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.62 +2.19 61 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 13.80 +2.24 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.96 +2.25 61 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 12.08 +2.18 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.22 +2.10 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.32 +1.93 56 0 14 0
29SEP26 39.00 C 9.70 10.02 9.70 9.63 +1.93 57 5 33 +4
29SEP26 40.00 C 8.49 9.24 8.49 8.88 +1.84 56 133 462 +119
29SEP26 41.00 C 0.00 0.00 0.00 8.11 +1.72 55 0 670 0
29SEP26 42.00 C 7.50 7.84 7.50 7.46 +1.66 55 41 1,328 +40
29SEP26 43.00 C 7.10 7.40 7.10 6.70 +1.44 53 4 1,217 0
29SEP26 44.00 C 6.40 6.40 6.40 6.34 +1.57 55 2 1,439 -2
29SEP26 45.00 C 5.34 6.01 5.34 5.81 +1.48 56 75 5,026 -27
29SEP26 46.00 C 4.60 5.71 4.60 5.28 +1.36 55 564 1,149 +105
29SEP26 47.00 C 4.49 5.03 4.42 4.88 +1.35 56 568 8,009 +135
29SEP26 48.00 C 4.48 4.81 4.08 4.40 +1.19 56 711 2,078 +169
29SEP26 49.00 C 3.85 4.39 3.80 3.97 +1.07 55 448 1,225 +130
29SEP26 50.00 C 3.47 3.94 3.33 3.59 +0.96 55 229 3,012 -46
29SEP26 52.50 C 2.73 3.10 2.55 2.73 +0.69 55 441 3,988 -29
29SEP26 55.00 C 2.14 2.37 2.14 2.04 +0.47 54 314 3,325 +15
29SEP26 57.50 C 1.65 1.96 1.65 1.51 +0.31 54 321 1,603 +122
29SEP26 60.00 C 1.37 1.56 1.34 1.09 +0.17 53 318 4,247 +82
29SEP26 62.50 C 1.20 1.20 1.13 0.78 +0.08 53 48 1,236 +26
29SEP26 65.00 C 0.84 0.84 0.84 0.55 +0.01 52 30 4,531 0
29SEP26 67.50 C 0.78 0.78 0.78 0.38 -0.03 52 100 2,421 0
29SEP26 70.00 C 0.56 0.56 0.56 0.26 -0.06 51 30 3,769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 -0.07 51 0 487 0
29SEP26 75.00 C 0.43 0.47 0.43 0.12 -0.07 51 56 670 +51
29SEP26 77.50 C 0.37 0.37 0.37 0.08 -0.07 51 5 776 +5
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.07 50 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 1,015 0
29SEP26 85.00 C 0.23 0.24 0.23 0.02 -0.06 49 61 397 +10
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 124 0
29SEP26 100.00 C 0.12 0.12 0.12 0.01 0.00 57 40 1,312 +40
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,502 0
29SEP26 112.50 C 0.08 0.08 0.08 0.01 0.00 65 100 100 +100
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 16.79 +2.32 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 15.88 +2.29 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 14.98 +2.24 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.10 +2.19 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.24 +2.13 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.41 +2.07 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.47 +1.87 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.87 +1.98 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.14 +1.93 54 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 9.35 +1.76 53 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 8.69 +1.69 52 0 457 0
29OCT26 42.00 C 7.11 7.11 7.11 8.10 +1.66 53 3 847 -1
29OCT26 43.00 C 7.55 7.55 7.55 7.55 +1.62 53 2 987 -2
29OCT26 44.00 C 7.00 7.00 7.00 7.01 +1.54 53 1 982 0
29OCT26 45.00 C 0.00 0.00 0.00 6.48 +1.47 53 0 868 0
29OCT26 46.00 C 5.80 6.16 5.55 5.98 +1.38 53 98 589 -5
29OCT26 47.00 C 5.21 5.47 5.16 5.63 +1.40 54 212 722 +152
29OCT26 48.00 C 4.75 5.39 4.75 5.20 +1.32 54 216 555 -60
29OCT26 49.00 C 4.70 5.01 4.59 4.79 +1.22 54 163 550 +51
29OCT26 50.00 C 4.43 4.80 4.18 4.42 +1.14 54 218 2,322 0
29OCT26 52.50 C 3.68 3.74 3.33 3.60 +0.94 55 247 744 +76
29OCT26 55.00 C 3.00 3.14 2.71 2.92 +0.76 55 63 390 +63
29OCT26 57.50 C 2.43 2.59 2.40 2.37 +0.62 55 107 217 +46
29OCT26 60.00 C 1.90 2.10 1.80 1.92 +0.51 55 125 246 +55
29OCT26 62.50 C 1.52 1.73 1.52 1.55 +0.42 56 98 267 +74
30DEC26 21.00 C 0.00 0.00 0.00 26.52 +2.34 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.61 +2.40 73 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.62 +2.36 69 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.67 +2.35 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.76 +2.38 66 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.82 +2.36 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.91 +2.35 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.96 +2.29 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.05 +2.25 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.14 +2.19 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.24 +2.12 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.30 +1.99 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.50 +1.97 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.68 +1.91 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.89 +1.86 52 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 13.13 +1.81 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.41 +1.77 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.67 +1.66 51 0 1 0
30DEC26 39.00 C 11.63 11.63 11.63 10.96 +1.58 50 60 163 +60
30DEC26 40.00 C 0.00 0.00 0.00 10.30 +1.51 50 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 9.69 +1.48 50 0 188 0
30DEC26 42.00 C 8.85 9.66 8.85 9.18 +1.49 51 10 2,626 0
30DEC26 43.00 C 8.90 8.90 8.90 8.80 +1.60 52 30 604 0
30DEC26 44.00 C 0.00 0.00 0.00 8.31 +1.57 52 0 411 0
30DEC26 45.00 C 7.50 7.59 7.50 7.82 +1.51 52 26 9,246 -21
30DEC26 46.00 C 7.41 7.66 7.34 7.35 +1.44 52 194 323 +111
30DEC26 47.00 C 7.06 7.06 6.79 7.02 +1.48 53 23 4,230 +1
30DEC26 48.00 C 0.00 0.00 0.00 6.65 +1.45 54 0 1,607 0
30DEC26 49.00 C 0.00 0.00 0.00 6.26 +1.39 54 0 793 0
30DEC26 50.00 C 5.50 6.00 5.50 5.75 +1.18 53 150 3,060 -1
30DEC26 52.50 C 0.00 0.00 0.00 4.92 +1.04 53 0 1,020 0
30DEC26 55.00 C 4.53 4.53 4.53 4.21 +0.89 53 2 7,805 0
30DEC26 57.50 C 0.00 0.00 0.00 3.62 +0.78 54 0 2,471 0
30DEC26 60.00 C 3.00 3.25 2.91 3.12 +0.70 54 42 7,515 +4
30DEC26 62.50 C 0.00 0.00 0.00 2.78 +0.68 56 0 772 0
30DEC26 65.00 C 0.00 0.00 0.00 2.40 +0.58 56 0 881 0
30DEC26 67.50 C 2.11 2.11 2.02 2.09 +0.51 56 114 919 +114
30DEC26 70.00 C 1.80 1.80 1.73 1.83 +0.46 57 19 1,784 +19
30DEC26 72.50 C 0.00 0.00 0.00 1.54 +0.33 57 0 888 0
30DEC26 75.00 C 1.46 1.46 1.46 1.35 +0.29 57 30 2,331 +30
30DEC26 77.50 C 0.00 0.00 0.00 1.19 +0.26 58 0 586 0
30DEC26 80.00 C 1.08 1.08 1.00 1.06 +0.24 58 5 524 0
30DEC26 82.50 C 0.94 0.94 0.94 0.94 +0.21 59 50 336 +40
30DEC26 85.00 C 0.00 0.00 0.00 0.85 +0.20 59 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.77 +0.19 60 0 94 0
30DEC26 90.00 C 0.72 0.72 0.72 0.69 +0.17 60 8 144 +8
30DEC26 92.50 C 0.00 0.00 0.00 0.62 +0.15 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.56 +0.14 61 0 494 0
30DEC26 97.50 C 0.52 0.52 0.52 0.51 +0.13 62 8 8 +6
30DEC26 100.00 C 0.00 0.00 0.00 0.46 +0.11 62 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 +0.10 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.09 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.08 64 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.32 +0.07 64 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.30 +0.07 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.28 +0.07 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 +0.06 66 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.24 +0.05 66 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.22 +0.05 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.21 +0.05 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.20 +0.05 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.18 +0.04 68 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.17 +0.04 68 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.16 +0.04 69 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.15 +0.04 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.14 +0.04 69 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.13 +0.04 69 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 +0.04 70 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 +0.04 70 0 0 0
30DEC26 150.00 C 0.18 0.18 0.18 0.10 +0.04 70 10 15 0
30MAR27 21.00 C 0.00 0.00 0.00 26.88 +2.32 66 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.01 +2.39 66 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.09 +2.38 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.22 +2.40 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.27 +2.34 61 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 22.39 +2.32 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.51 +2.29 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.67 +2.28 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.80 +2.22 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.01 +2.22 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 18.03 +2.01 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.42 +2.14 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.48 +1.92 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.74 +1.88 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.96 +1.78 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 14.28 +1.75 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.59 +1.68 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.14 +1.83 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.50 +1.76 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.70 +1.51 50 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 11.11 +1.42 50 0 151 0
30MAR27 42.00 C 11.30 11.30 11.30 10.64 +1.46 50 1 97 0
30MAR27 43.00 C 0.00 0.00 0.00 10.09 +1.39 50 0 352 0
30MAR27 44.00 C 0.00 0.00 0.00 9.61 +1.36 50 0 454 0
30MAR27 45.00 C 8.62 8.62 8.44 9.27 +1.47 51 15 1,496 -15
30MAR27 46.00 C 9.15 9.44 8.94 8.90 +1.50 51 277 3,092 -25
30MAR27 47.00 C 8.70 8.70 8.66 8.47 +1.44 51 44 2,158 +12
30MAR27 48.00 C 0.00 0.00 0.00 8.05 +1.37 51 0 1,415 0
30MAR27 49.00 C 0.00 0.00 0.00 7.70 +1.35 52 0 183 0
30MAR27 50.00 C 0.00 0.00 0.00 7.34 +1.30 52 0 367 0
30MAR27 52.50 C 0.00 0.00 0.00 6.51 +1.18 52 0 1,789 0
30MAR27 55.00 C 5.85 5.85 5.85 5.78 +1.07 52 12 3,276 +12
30MAR27 57.50 C 0.00 0.00 0.00 5.14 +0.96 53 1 2,271 -1
30MAR27 60.00 C 0.00 0.00 0.00 4.58 +0.87 53 1 646 0
30MAR27 62.50 C 3.97 3.97 3.97 4.17 +0.85 54 30 645 0
30MAR27 65.00 C 3.55 3.67 3.55 3.81 +0.84 55 60 199 +14
30MAR27 67.50 C 3.26 3.27 3.23 3.50 +0.76 55 90 113 +30
30MAR27 70.00 C 2.91 2.91 2.91 3.23 +0.78 56 1 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.99 +0.77 57 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 2.78 +0.76 58 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 2.60 +0.76 59 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.43 +0.75 60 0 114 0
30MAR27 82.50 C 1.92 1.92 1.92 2.29 +0.79 61 2 79 0
30MAR27 85.00 C 1.84 1.84 1.78 2.16 +0.78 61 5 181 -1
29JUN27 31.00 C 0.00 0.00 0.00 18.99 +2.13 55 0 2 0
29JUN27 32.00 C 18.30 18.30 18.30 18.08 +1.92 52 1 0 -1
29JUN27 33.00 C 0.00 0.00 0.00 17.37 +1.88 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.69 +1.86 52 0 1 0
29JUN27 35.00 C 15.90 15.90 15.90 16.18 +1.98 53 2 116 -2
29JUN27 36.00 C 0.00 0.00 0.00 15.29 +1.70 51 0 0 0
29JUN27 37.00 C 14.94 14.94 14.94 14.82 +1.82 52 4 4 +4
29JUN27 38.00 C 0.00 0.00 0.00 14.06 +1.61 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.48 +1.57 50 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 12.93 +1.53 50 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 12.37 +1.46 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 12.10 +1.66 52 0 154 0
29JUN27 43.00 C 11.50 11.50 11.50 11.61 +1.66 52 1 150 0
29JUN27 44.00 C 0.00 0.00 0.00 11.13 +1.65 51 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 10.68 +1.59 51 0 467 0
29JUN27 46.00 C 10.22 10.25 10.22 10.28 +1.59 52 3 47 -3
29JUN27 47.00 C 0.00 0.00 0.00 9.85 +1.53 52 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 9.45 +1.48 52 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 9.13 +1.49 52 0 171 0
29JUN27 50.00 C 9.02 9.02 9.02 8.71 +1.38 52 1 171 +1
29JUN27 52.50 C 0.00 0.00 0.00 7.88 +1.28 52 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 7.13 +1.17 52 0 219 0
29JUN27 57.50 C 0.00 0.00 0.00 6.47 +1.07 52 0 328 0
29JUN27 60.00 C 0.00 0.00 0.00 6.05 +1.15 53 0 117 0
29JUN27 62.50 C 5.00 5.46 5.00 5.65 +1.18 54 5 213 -1
29JUN27 65.00 C 4.90 4.90 4.90 5.26 +1.18 55 1 444 +1
29JUN27 67.50 C 0.00 0.00 0.00 4.97 +1.34 56 0 97 0
29JUN27 70.00 C 4.10 4.31 4.00 4.71 +1.33 57 13 170 +6
TOTAL CALL 31,265 264,224 +5,327
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 246 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 187 1 206 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 168 0 248 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 149 0 217 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 452 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.03 113 0 1,205 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.10 95 0 1,092 0
17JUL26 43.00 P 0.05 0.05 0.04 0.02 -0.23 86 25 490 -25
17JUL26 44.00 P 0.11 0.11 0.04 0.05 -0.48 79 28 1,266 -23
17JUL26 45.00 P 0.20 0.22 0.10 0.15 -0.85 78 50 378 +16
17JUL26 46.00 P 0.58 0.58 0.22 0.37 -1.32 76 568 368 +19
17JUL26 47.00 P 1.01 1.03 0.44 0.76 -1.76 73 740 88 -32
17JUL26 48.00 P 1.71 1.71 1.49 1.35 -2.07 68 90 69 +69
17JUL26 49.00 P 1.98 2.24 1.59 2.19 -2.18 72 210 91 +90
17JUL26 50.00 P 0.00 0.00 0.00 3.11 -2.23 71 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 5.58 -2.23 0 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 8.08 -2.23 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 10.58 -2.23 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 13.08 -2.22 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 15.58 -2.22 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 220 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.06 58 0 17 0
24JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.13 56 0 45 0
24JUL26 41.00 P 0.12 0.12 0.12 0.09 -0.23 57 2 39 -2
24JUL26 42.00 P 0.24 0.26 0.17 0.18 -0.35 58 93 375 +23
24JUL26 43.00 P 0.41 0.41 0.28 0.30 -0.52 57 224 626 +60
24JUL26 44.00 P 0.62 0.62 0.48 0.51 -0.72 58 44 246 +34
24JUL26 45.00 P 1.00 1.00 0.61 0.81 -0.94 58 254 297 +107
24JUL26 46.00 P 1.16 1.31 0.84 1.19 -1.17 59 248 264 +126
24JUL26 47.00 P 1.74 1.91 1.33 1.67 -1.42 59 330 188 +173
24JUL26 48.00 P 2.37 2.54 1.70 2.24 -1.63 59 300 148 +145
24JUL26 49.00 P 2.92 2.92 2.43 2.89 -1.82 58 87 35 +35
24JUL26 50.00 P 0.00 0.00 0.00 3.62 -1.97 58 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 5.66 -2.25 49 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 8.17 -2.14 66 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 10.60 -2.21 66 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 13.08 - 0 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 294 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 65 0 1,419 0
30JUL26 36.00 P 0.05 0.06 0.05 0.03 -0.01 63 101 1,416 0
30JUL26 37.00 P 0.13 0.13 0.07 0.05 -0.03 62 14 1,222 -9
30JUL26 38.00 P 0.12 0.12 0.11 0.08 -0.06 61 115 1,830 +75
30JUL26 39.00 P 0.25 0.25 0.11 0.13 -0.11 60 253 2,071 -1
30JUL26 40.00 P 0.23 0.23 0.17 0.20 -0.19 60 70 11,514 +2
30JUL26 41.00 P 0.30 0.30 0.25 0.29 -0.31 58 197 2,277 +88
30JUL26 42.00 P 0.50 0.50 0.37 0.43 -0.44 57 300 5,344 +33
30JUL26 43.00 P 0.68 0.68 0.48 0.62 -0.59 57 170 4,068 +109
30JUL26 44.00 P 0.93 1.00 0.68 0.86 -0.79 56 279 2,358 -1
30JUL26 45.00 P 1.34 1.35 0.98 1.17 -1.00 55 1,754 1,990 -507
30JUL26 46.00 P 1.86 1.86 1.35 1.54 -1.24 54 871 1,521 +16
30JUL26 47.00 P 3.25 3.25 1.70 1.99 -1.47 53 569 1,342 +65
30JUL26 48.00 P 2.73 2.73 2.32 2.55 -1.66 53 681 924 +289
30JUL26 49.00 P 3.17 3.25 2.86 3.21 -1.79 54 213 863 0
30JUL26 50.00 P 4.37 4.37 3.95 3.94 -1.90 55 2 486 -1
30JUL26 52.50 P 0.00 0.00 0.00 5.89 -2.20 52 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 8.17 -2.22 51 0 723 0
30JUL26 57.50 P 9.86 9.86 9.86 10.64 -2.18 58 2 527 0
30JUL26 60.00 P 0.00 0.00 0.00 13.09 -2.28 58 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 15.58 -2.22 0 0 45 0
30JUL26 65.00 P 18.03 18.03 18.03 18.08 -2.22 0 21 273 +21
30JUL26 67.50 P 0.00 0.00 0.00 20.58 -2.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.08 -2.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.58 -2.22 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.08 -2.22 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.03 73 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.04 70 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.07 +0.05 70 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.10 +0.06 69 0 110 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 +0.06 67 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.17 +0.07 67 0 119 0
28AUG26 33.00 P 0.00 0.00 0.00 0.22 +0.07 65 0 145 0
28AUG26 34.00 P 0.25 0.25 0.21 0.29 +0.06 65 97 587 +38
28AUG26 35.00 P 0.26 0.26 0.26 0.38 +0.05 64 38 5,808 -2
28AUG26 36.00 P 0.38 0.38 0.34 0.47 0.00 63 35 1,128 +11
28AUG26 37.00 P 0.52 0.52 0.43 0.61 -0.02 63 410 621 -161
28AUG26 38.00 P 0.58 0.61 0.51 0.75 -0.10 62 491 974 +16
28AUG26 39.00 P 0.80 0.80 0.64 0.93 -0.18 61 395 1,967 +182
28AUG26 40.00 P 0.94 0.99 0.80 1.13 -0.26 61 269 1,568 +111
28AUG26 41.00 P 1.22 1.25 1.00 1.37 -0.35 60 759 1,220 +367
28AUG26 42.00 P 1.52 1.55 1.24 1.64 -0.45 59 228 4,299 +79
28AUG26 43.00 P 2.00 2.00 1.57 1.94 -0.59 58 294 2,351 +154
28AUG26 44.00 P 2.29 2.29 1.86 2.29 -0.73 58 215 3,032 +198
28AUG26 45.00 P 2.61 2.71 2.28 2.65 -0.91 57 168 2,273 +9
28AUG26 46.00 P 2.79 3.11 2.79 3.09 -1.06 56 53 1,947 +4
28AUG26 47.00 P 3.75 3.75 3.14 3.53 -1.25 55 339 2,208 +56
28AUG26 48.00 P 4.26 4.42 3.65 4.08 -1.38 55 704 1,541 +310
28AUG26 49.00 P 5.03 5.09 4.44 4.64 -1.53 54 593 1,211 +365
28AUG26 50.00 P 5.77 5.77 4.82 5.28 -1.64 54 473 725 +471
28AUG26 52.50 P 0.00 0.00 0.00 7.11 -1.83 55 0 407 0
28AUG26 55.00 P 9.16 9.16 9.16 9.06 -2.03 55 1 411 0
28AUG26 57.50 P 0.00 0.00 0.00 11.15 -2.19 54 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 13.39 -2.24 54 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 15.69 -2.31 51 0 35 0
28AUG26 65.00 P 17.85 18.05 17.53 18.15 -2.33 54 134 6,693 -68
28AUG26 67.50 P 0.00 0.00 0.00 20.60 -2.25 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.08 -2.23 0 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 25.58 -2.23 0 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 28.08 -2.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 6 0
29SEP26 28.00 P 0.15 0.15 0.15 0.07 -0.02 56 5 19 +5
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.03 56 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.07 55 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.09 55 0 246 0
29SEP26 33.00 P 0.39 0.39 0.39 0.34 -0.13 55 1 140 0
29SEP26 34.00 P 0.49 0.49 0.48 0.46 -0.16 55 3 331 0
29SEP26 35.00 P 0.56 0.56 0.56 0.58 -0.20 55 1 1,215 0
29SEP26 36.00 P 0.78 0.78 0.71 0.70 -0.30 54 63 924 -1
29SEP26 37.00 P 0.92 0.92 0.78 0.88 -0.33 54 34 1,104 +29
29SEP26 38.00 P 1.03 1.03 1.03 1.08 -0.38 54 32 1,004 +32
29SEP26 39.00 P 1.22 1.25 1.22 1.32 -0.43 54 32 1,276 0
29SEP26 40.00 P 1.61 1.61 1.40 1.59 -0.49 54 27 1,562 +17
29SEP26 41.00 P 1.94 1.94 1.69 1.89 -0.57 54 16 1,398 +16
29SEP26 42.00 P 2.16 2.29 1.90 2.22 -0.65 53 60 2,082 +13
29SEP26 43.00 P 2.62 2.62 2.24 2.59 -0.74 53 71 3,706 0
29SEP26 44.00 P 2.78 2.78 2.61 3.00 -0.84 53 62 2,583 -16
29SEP26 45.00 P 3.34 3.45 3.12 3.43 -0.96 53 134 7,979 +30
29SEP26 46.00 P 3.86 4.02 3.56 3.92 -1.05 53 159 1,703 +99
29SEP26 47.00 P 4.68 4.68 4.15 4.41 -1.17 53 222 7,491 +16
29SEP26 48.00 P 4.97 5.02 4.64 4.96 -1.28 52 167 1,053 -109
29SEP26 49.00 P 5.77 5.77 5.07 5.51 -1.43 52 184 1,397 +18
29SEP26 50.00 P 6.50 6.50 5.70 6.12 -1.54 52 165 6,640 +61
29SEP26 52.50 P 7.52 7.52 7.52 7.85 -1.72 52 30 4,437 +30
29SEP26 55.00 P 0.00 0.00 0.00 9.74 -1.91 53 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 11.47 -2.33 48 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 14.02 -1.98 55 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 16.18 -2.09 54 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 18.45 -2.20 54 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 20.73 -2.30 51 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 23.21 -2.19 54 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 25.63 -2.20 54 0 835 0
29SEP26 75.00 P 27.99 28.08 27.99 28.08 -2.25 0 78 4,484 +78
29SEP26 77.50 P 0.00 0.00 0.00 30.58 -2.23 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 33.08 -2.22 0 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 35.58 -2.22 0 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 38.08 -2.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.58 -2.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.08 -2.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.58 -2.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.08 -2.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.58 -2.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.08 -2.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.58 -2.22 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.08 -2.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.58 -2.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.08 -2.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.58 -2.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.08 -2.22 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.58 -2.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.08 -2.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.58 -2.22 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.08 -2.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.58 -2.22 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.08 -2.22 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.58 -2.22 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.08 -2.22 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.58 -2.22 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.08 -2.22 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.58 -2.22 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.08 -2.22 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.58 -2.22 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.08 -2.22 0 0 0 0
29OCT26 31.00 P 0.39 0.39 0.39 0.34 -0.06 53 60 60 +60
29OCT26 32.00 P 0.47 0.48 0.47 0.45 -0.07 53 60 356 +60
29OCT26 33.00 P 0.58 0.58 0.57 0.57 -0.11 53 32 187 +32
29OCT26 34.00 P 0.65 0.65 0.65 0.71 -0.14 53 1 238 -1
29OCT26 35.00 P 0.93 0.93 0.82 0.85 -0.22 53 113 254 +70
29OCT26 36.00 P 0.97 1.03 0.97 1.03 -0.27 52 33 198 0
29OCT26 37.00 P 1.18 1.18 1.18 1.24 -0.36 52 30 374 +30
29OCT26 38.00 P 1.42 1.42 1.42 1.49 -0.41 52 14 5,118 +14
29OCT26 39.00 P 1.67 1.67 1.59 1.76 -0.47 52 45 198 +25
29OCT26 40.00 P 1.92 1.92 1.92 2.06 -0.53 52 8 5,903 -8
29OCT26 41.00 P 2.26 2.26 2.16 2.39 -0.61 52 62 3,762 +2
29OCT26 42.00 P 2.54 2.59 2.50 2.74 -0.70 52 33 534 -28
29OCT26 43.00 P 0.00 0.00 0.00 3.15 -0.77 52 0 703 0
29OCT26 44.00 P 3.48 3.48 3.24 3.56 -0.87 51 50 573 +44
29OCT26 45.00 P 4.00 4.05 3.70 4.03 -0.95 51 541 1,068 +513
29OCT26 46.00 P 4.42 4.65 4.16 4.52 -1.05 51 1,198 1,681 +1,086
29OCT26 47.00 P 5.07 5.19 4.65 5.01 -1.18 51 1,177 1,275 +862
29OCT26 48.00 P 5.26 5.54 5.26 5.59 -1.24 51 51 270 0
29OCT26 49.00 P 0.00 0.00 0.00 6.17 -1.34 51 0 21 0
29OCT26 50.00 P 6.37 6.37 6.37 6.78 -1.45 51 21 90 0
29OCT26 52.50 P 8.59 8.59 8.31 8.44 -1.66 51 105 105 +105
29OCT26 55.00 P 0.00 0.00 0.00 10.29 -1.83 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.34 -1.87 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.33 -2.05 52 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 16.57 -2.04 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 143 0
30DEC26 22.00 P 0.17 0.17 0.17 0.01 -0.05 42 30 30 +12
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.06 43 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.09 43 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.13 42 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.16 43 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 -0.21 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.26 43 0 76 0
30DEC26 29.00 P 0.55 0.55 0.55 0.21 -0.32 43 6 60 -6
30DEC26 30.00 P 0.73 0.73 0.65 0.30 -0.37 44 30 361 +15
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.43 44 0 344 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.48 45 0 365 0
30DEC26 33.00 P 1.07 1.08 1.07 0.71 -0.55 45 130 351 +130
30DEC26 34.00 P 1.28 1.28 1.28 0.91 -0.59 46 50 267 +50
30DEC26 35.00 P 1.55 1.55 1.55 1.14 -0.65 46 20 197 +20
30DEC26 36.00 P 1.67 1.80 1.62 1.40 -0.69 47 230 416 +21
30DEC26 37.00 P 2.01 2.01 1.97 1.70 -0.74 48 32 205 +32
30DEC26 38.00 P 2.40 2.40 2.18 2.03 -0.76 48 38 457 +18
30DEC26 39.00 P 0.00 0.00 0.00 2.39 -0.78 49 0 308 0
30DEC26 40.00 P 3.08 3.08 2.80 2.80 -0.77 49 43 11,310 -37
30DEC26 41.00 P 3.12 3.12 3.12 3.22 -0.79 50 30 3,059 0
30DEC26 42.00 P 3.87 3.87 3.68 3.66 -0.82 50 45 5,179 -15
30DEC26 43.00 P 4.00 4.08 4.00 4.09 -0.90 50 39 1,202 -9
30DEC26 44.00 P 0.00 0.00 0.00 4.55 -0.97 50 0 656 0
30DEC26 45.00 P 4.94 4.98 4.92 5.04 -1.04 50 139 3,303 +20
30DEC26 46.00 P 5.56 5.67 5.40 5.56 -1.11 50 600 950 +370
30DEC26 47.00 P 6.11 6.11 5.95 6.12 -1.15 50 576 4,797 +159
30DEC26 48.00 P 6.73 6.73 6.41 6.75 -1.16 51 47 1,147 -16
30DEC26 49.00 P 7.30 7.41 7.15 7.35 -1.23 51 130 244 +54
30DEC26 50.00 P 0.00 0.00 0.00 7.95 -1.34 51 0 4,567 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -1.50 51 0 277 0
30DEC26 55.00 P 11.68 11.68 11.11 11.36 -1.66 51 62 2,415 +20
30DEC26 57.50 P 0.00 0.00 0.00 13.25 -1.81 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 15.24 -1.91 51 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 17.52 -1.77 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 19.79 -1.71 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 -1.79 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.96 -2.06 53 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 26.49 -1.86 56 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 28.60 -2.09 54 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 30.89 -2.17 53 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 33.24 -2.20 51 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 35.81 -2.06 56 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.21 -2.11 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.79 -2.10 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.23 -2.13 60 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 45.68 -2.15 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.15 -2.16 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.62 -2.18 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.10 -2.20 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 55.59 -2.21 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.08 -2.22 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.58 -2.22 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.08 -2.22 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 65.58 -2.22 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.08 -2.22 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.58 -2.22 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.08 -2.22 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.58 -2.22 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.08 -2.22 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.58 -2.22 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.08 -2.22 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.58 -2.22 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.08 -2.22 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.58 -2.22 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.08 -2.22 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.58 -2.22 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.08 -2.22 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.58 -2.22 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.08 -2.22 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 -0.07 48 0 591 0
30MAR27 22.00 P 0.35 0.35 0.35 0.13 -0.10 48 5 99 +5
30MAR27 23.00 P 0.00 0.00 0.00 0.18 -0.12 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 -0.15 48 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 -0.17 48 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 -0.21 48 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.24 48 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.29 48 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 0.80 -0.31 48 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 -0.35 49 0 85 0
30MAR27 31.00 P 0.00 0.00 0.00 1.16 -0.41 49 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.39 -0.43 49 0 91 0
30MAR27 33.00 P 1.71 1.83 1.71 1.63 -0.49 49 90 454 +30
30MAR27 34.00 P 2.08 2.08 2.08 1.89 -0.52 49 30 81 +30
30MAR27 35.00 P 2.21 2.21 2.21 2.20 -0.48 49 50 274 -1
30MAR27 36.00 P 2.56 2.56 2.51 2.51 -0.52 50 120 303 0
30MAR27 37.00 P 2.96 2.96 2.96 2.85 -0.54 50 30 198 +30
30MAR27 38.00 P 0.00 0.00 0.00 3.22 -0.55 50 0 210 0
30MAR27 39.00 P 3.58 3.58 3.58 3.50 -0.69 49 2 225 0
30MAR27 40.00 P 0.00 0.00 0.00 3.89 -0.74 49 0 2,780 0
30MAR27 41.00 P 4.55 4.55 4.55 4.36 -0.74 49 26 492 0
30MAR27 42.00 P 4.84 4.84 4.84 4.80 -0.80 49 1 224 +1
30MAR27 43.00 P 0.00 0.00 0.00 5.26 -0.86 49 0 141 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 -0.91 49 0 329 0
30MAR27 45.00 P 6.22 6.34 6.22 6.26 -0.97 49 60 1,197 +60
30MAR27 46.00 P 0.00 0.00 0.00 6.79 -1.04 49 0 3,000 0
30MAR27 47.00 P 7.64 7.64 7.64 7.35 -1.13 49 30 2,100 +30
30MAR27 48.00 P 0.00 0.00 0.00 7.93 -1.19 49 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 8.53 -1.25 49 0 112 0
30MAR27 50.00 P 9.21 9.21 9.21 9.20 -1.24 50 3 550 -3
30MAR27 52.50 P 11.15 11.15 11.15 10.81 -1.41 50 30 122 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 -1.53 50 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 14.62 -1.42 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 16.54 -1.52 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 18.55 -1.59 52 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 20.62 -1.67 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 22.75 -1.71 53 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 24.91 -1.77 53 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.21 -1.72 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 29.44 -1.77 55 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 31.67 -1.84 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.97 -1.87 55 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.29 -1.88 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.46 -2.09 52 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 1.93 -0.39 51 0 41 0
29JUN27 32.00 P 0.00 0.00 0.00 2.21 -0.40 50 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 2.51 -0.40 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 2.82 -0.42 51 0 865 0
29JUN27 35.00 P 3.09 3.09 3.09 3.15 -0.41 51 8 562 0
29JUN27 36.00 P 3.41 3.44 3.39 3.50 -0.43 50 80 53 -62
29JUN27 37.00 P 0.00 0.00 0.00 3.82 -0.51 50 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.19 -0.56 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.56 -0.63 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 4.90 -0.76 49 0 71 0
29JUN27 41.00 P 5.41 5.41 5.41 5.42 -0.74 50 30 51 +30
29JUN27 42.00 P 0.00 0.00 0.00 5.88 -0.79 50 0 78 0
29JUN27 43.00 P 0.00 0.00 0.00 6.36 -0.84 49 0 36 0
29JUN27 44.00 P 6.93 6.93 6.79 6.86 -0.90 49 3 100 -3
29JUN27 45.00 P 0.00 0.00 0.00 7.40 -0.93 49 0 63 0
29JUN27 46.00 P 0.00 0.00 0.00 7.93 -1.00 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 8.51 -1.08 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.09 -1.12 49 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 9.69 -1.17 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.31 -1.21 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 11.93 -1.34 50 0 0 0
29JUN27 55.00 P 13.79 13.79 13.79 13.72 -1.17 50 30 61 +30
29JUN27 57.50 P 0.00 0.00 0.00 15.55 -1.45 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.53 -1.45 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 19.51 -1.49 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.53 -1.56 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.66 -1.55 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.77 -1.88 53 0 9 0
TOTAL PUT 22,687 271,502 +7,333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAO - LAOPU GOLD CLOSING PRICE HK$ 373.400
17JUL26 290.00 C 0.00 0.00 0.00 83.42 -2.56 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 78.42 -2.56 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 73.42 -2.56 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 63.43 -1.62 113 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 53.43 -1.64 94 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 43.43 -1.74 75 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 33.46 -2.02 73 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 23.68 -2.65 72 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 14.67 -2.98 72 0 0 0
17JUL26 370.00 C 6.50 6.50 6.50 7.29 -3.91 69 1 7 +1
17JUL26 380.00 C 0.00 0.00 0.00 2.93 -3.52 71 0 2 0
17JUL26 390.00 C 0.00 0.00 0.00 0.89 -2.46 72 0 20 0
17JUL26 400.00 C 0.00 0.00 0.00 0.20 -1.36 72 0 31 0
17JUL26 410.00 C 0.00 0.00 0.00 0.04 -0.61 74 0 22 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.23 78 0 38 0
17JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.08 92 0 35 0
17JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 35 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 84.36 -2.49 97 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 78.66 -4.04 64 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 74.64 -1.71 92 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 63.92 -3.82 64 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 54.32 -2.03 64 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 45.11 -2.24 64 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 36.47 -2.47 64 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 28.63 -2.64 64 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 21.10 -2.66 60 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 15.49 -2.63 61 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 10.97 -2.49 62 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 7.49 -2.23 62 0 2 0
24JUL26 400.00 C 6.88 6.88 4.50 4.93 -1.90 63 32 42 +32
24JUL26 410.00 C 0.00 0.00 0.00 3.13 -1.54 63 0 2 0
24JUL26 420.00 C 0.00 0.00 0.00 1.92 -1.19 63 0 0 0
24JUL26 430.00 C 1.02 1.02 1.02 1.13 -0.89 63 4 4 +4
24JUL26 440.00 C 1.01 1.01 1.01 0.69 -0.59 64 50 80 +50
24JUL26 450.00 C 0.00 0.00 0.00 0.38 -0.43 64 0 35 0
24JUL26 460.00 C 0.00 0.00 0.00 0.20 -0.29 64 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.10 -0.19 63 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.05 -0.12 63 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 93.86 -2.63 63 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 89.52 -2.16 78 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.50 -1.35 88 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 78.66 -4.04 0 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 74.64 -2.05 67 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 64.98 -2.76 63 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 55.94 -2.60 63 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 47.40 -2.08 63 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 39.47 -2.16 63 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 32.29 -2.18 63 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 25.92 -2.17 63 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 19.79 -2.05 61 0 307 0
30JUL26 380.00 C 0.00 0.00 0.00 15.29 -1.92 61 0 109 0
30JUL26 390.00 C 10.38 10.38 10.38 11.58 -1.76 62 1 339 0
30JUL26 400.00 C 12.00 12.00 10.50 8.60 -1.58 62 2 642 0
30JUL26 410.00 C 0.00 0.00 0.00 6.27 -1.37 62 0 267 0
30JUL26 420.00 C 5.64 5.64 5.64 4.49 -1.15 62 1 308 +1
30JUL26 430.00 C 4.10 4.10 4.10 3.15 -0.95 62 1 344 0
30JUL26 440.00 C 0.00 0.00 0.00 2.18 -0.76 63 0 590 0
30JUL26 450.00 C 0.00 0.00 0.00 1.48 -0.60 63 0 673 0
30JUL26 460.00 C 0.00 0.00 0.00 1.00 -0.45 63 0 349 0
30JUL26 470.00 C 0.00 0.00 0.00 0.67 -0.39 63 0 267 0
30JUL26 480.00 C 0.88 0.88 0.88 0.44 -0.26 63 3 525 -3
30JUL26 490.00 C 0.00 0.00 0.00 0.28 -0.20 63 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.18 -0.14 63 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.11 -0.09 63 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.07 -0.06 63 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.04 -0.05 63 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 106 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 94.49 -2.00 35 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 90.24 -3.08 45 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 86.06 -2.56 49 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 81.98 -2.48 52 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 77.98 -2.06 54 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 70.29 -2.65 56 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 63.02 -2.46 58 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 56.21 -2.20 59 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 49.87 -2.22 60 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 45.39 -2.29 63 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 38.67 -2.20 61 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 33.80 -2.16 61 0 94 0
28AUG26 380.00 C 0.00 0.00 0.00 29.40 -2.11 62 0 338 0
28AUG26 390.00 C 0.00 0.00 0.00 25.45 -2.04 62 0 278 0
28AUG26 400.00 C 0.00 0.00 0.00 21.94 -1.95 62 0 839 0
28AUG26 410.00 C 0.00 0.00 0.00 18.83 -1.86 62 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 16.10 -1.75 62 0 207 0
28AUG26 430.00 C 0.00 0.00 0.00 13.71 -1.63 63 0 210 0
28AUG26 440.00 C 0.00 0.00 0.00 11.63 -1.51 63 0 208 0
28AUG26 450.00 C 9.40 9.40 9.40 9.83 -1.40 63 50 403 -15
28AUG26 460.00 C 0.00 0.00 0.00 8.28 -1.28 63 0 412 0
28AUG26 470.00 C 5.78 5.78 5.78 6.96 -1.16 63 5 326 -5
28AUG26 480.00 C 0.00 0.00 0.00 5.82 -1.05 63 0 475 0
28AUG26 490.00 C 4.90 4.90 4.90 4.86 -0.94 63 1 457 +1
28AUG26 500.00 C 0.00 0.00 0.00 4.05 -0.84 63 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 3.36 -0.75 63 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 2.78 -0.67 63 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 2.37 -0.52 63 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 1.95 -0.54 63 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 1.61 -0.46 63 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.32 -0.41 63 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 1.08 -0.35 63 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.89 -0.30 64 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.72 -0.27 63 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.59 -0.23 63 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.48 -0.20 63 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.39 -0.17 63 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.32 -0.14 64 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.26 -0.12 64 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.21 -0.10 63 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.17 -0.09 63 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.14 -0.07 64 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.11 -0.06 63 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 98.38 -2.61 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 94.43 -2.69 51 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 90.58 -2.75 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 86.81 -2.82 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.13 -2.89 54 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 76.05 -3.02 55 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 69.36 -3.13 56 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 63.07 -3.21 56 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 57.17 -5.16 57 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 53.28 -3.43 60 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 46.59 -4.90 58 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 41.89 -3.35 58 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 37.57 -3.33 58 0 109 0
29SEP26 390.00 C 0.00 0.00 0.00 33.61 -3.29 58 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 30.00 -3.22 58 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 26.72 -3.14 59 0 72 0
29SEP26 420.00 C 0.00 0.00 0.00 23.74 -3.05 59 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 21.06 -2.94 59 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 18.64 -2.83 59 0 15 0
29SEP26 450.00 C 16.36 16.36 16.36 16.47 -2.70 59 10 95 0
29SEP26 460.00 C 0.00 0.00 0.00 14.53 -3.10 59 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 12.80 -2.90 59 0 203 0
29SEP26 480.00 C 0.00 0.00 0.00 11.61 -2.36 60 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 10.19 -2.22 60 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 8.94 -2.08 60 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 7.83 -1.94 60 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 6.85 -1.81 60 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 5.99 -1.67 60 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 5.23 -1.55 60 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 4.56 -1.43 60 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 3.97 -1.32 60 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 3.46 -1.21 60 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 3.01 -1.11 60 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 2.62 -1.01 60 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 2.27 -0.93 60 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 1.97 -0.85 60 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.71 -0.77 60 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 1.49 -0.69 60 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 1.29 -0.63 60 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.12 -0.57 60 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.97 -0.51 60 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.84 -0.46 60 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.73 -0.42 60 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.63 -0.38 60 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.54 -0.34 60 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.47 -0.31 60 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.41 -0.27 60 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.35 -0.25 60 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.30 -0.23 60 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.26 -0.20 60 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.23 -0.18 60 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.20 -0.16 60 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.17 -0.14 60 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.15 -0.12 60 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.13 -0.11 60 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.11 -0.10 60 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.09 -0.10 60 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.08 -0.08 60 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.07 -0.07 60 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.06 -0.07 60 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.05 -0.06 60 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.04 -0.06 59 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.03 -0.06 59 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 102.87 -1.82 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 99.19 -1.83 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 95.60 -1.84 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 92.09 -1.84 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 88.66 -1.85 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.07 -1.85 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 75.82 -1.84 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 69.91 -1.84 57 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 64.36 -1.82 57 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 59.14 -1.81 58 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 54.26 -1.78 58 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 49.71 -1.74 58 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 45.47 -1.71 58 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 41.54 -1.66 59 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 37.90 -1.62 59 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 34.53 -1.57 59 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 31.43 -1.52 59 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 28.58 -1.46 59 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 25.96 -1.40 59 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 23.55 -1.35 59 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 21.35 -1.99 59 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 19.34 -1.86 59 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 18.05 -1.20 60 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 16.33 -1.14 60 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 14.76 -0.60 60 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 105.81 -1.22 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 102.34 -1.17 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.01 -1.11 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 95.73 -1.11 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 92.45 -1.11 55 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 86.23 -0.99 56 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 80.44 -0.98 56 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 74.68 -0.95 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.68 -0.85 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 64.70 -0.84 57 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 60.02 -0.71 57 0 0 0
30DEC26 370.00 C 53.86 53.86 53.86 55.86 -0.70 58 15 15 +15
30DEC26 380.00 C 0.00 0.00 0.00 51.70 -0.69 58 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 47.90 -0.57 58 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.52 -0.56 58 0 15 0
30DEC26 410.00 C 0.00 0.00 0.00 41.19 -0.53 58 0 15 0
30DEC26 420.00 C 0.00 0.00 0.00 37.99 -0.53 58 0 47 0
30DEC26 430.00 C 0.00 0.00 0.00 35.32 -0.44 58 0 30 0
30DEC26 440.00 C 31.50 31.50 29.37 32.71 -0.41 58 61 421 +61
30DEC26 450.00 C 29.19 29.19 29.19 30.19 -0.41 59 30 60 +30
30DEC26 460.00 C 27.05 27.05 26.44 27.89 -0.33 59 59 119 +59
30DEC26 470.00 C 25.09 25.09 24.40 25.87 -0.32 59 33 33 +33
30DEC26 480.00 C 23.46 23.46 23.29 23.95 -0.31 59 60 92 +60
30DEC26 490.00 C 21.80 21.80 18.96 22.04 -0.30 59 93 182 +90
30DEC26 500.00 C 0.00 0.00 0.00 20.37 -0.23 59 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 18.92 -0.21 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 17.51 -0.21 59 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 16.09 -0.22 59 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.82 -0.16 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 13.79 -0.15 59 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 12.79 -0.14 59 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 11.78 -0.14 59 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.77 -0.14 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 10.02 -0.10 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 9.32 -0.10 59 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 8.63 -0.09 59 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 7.93 -0.09 59 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 7.24 -0.32 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 6.76 -0.27 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 6.30 -0.25 59 0 76 0
30DEC26 660.00 C 6.07 6.07 6.07 6.01 -0.06 59 18 75 -18
30DEC26 670.00 C 0.00 0.00 0.00 5.52 -0.07 59 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 5.21 +0.09 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.83 +0.10 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.52 +0.10 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 4.20 +0.09 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 3.88 +0.08 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 3.57 +0.08 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 3.16 -0.03 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.95 -0.02 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 2.76 -0.01 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.57 -0.01 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.38 -0.01 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.19 -0.01 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.00 -0.01 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.85 -0.01 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.74 0.00 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.62 -0.01 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.51 0.00 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.39 -0.01 59 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.28 -0.01 59 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.17 0.00 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.09 0.00 60 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.02 -0.01 59 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.96 0.00 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.89 0.00 59 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.83 0.00 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.76 0.00 59 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.70 0.00 60 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 110.91 -1.44 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 107.69 -1.44 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 104.58 -1.43 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 101.55 -1.37 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 98.76 -1.36 54 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 93.20 -1.35 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 87.83 -1.36 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 82.85 -1.28 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 78.25 -1.27 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 73.71 -1.27 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 69.36 -1.17 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 65.61 -1.16 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 61.87 -1.16 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 58.14 -1.16 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 54.88 -1.03 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 51.89 -1.03 56 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 48.89 -1.04 56 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 45.94 -1.03 56 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 43.34 -0.90 56 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 41.01 -0.90 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 38.69 -0.90 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 36.38 -0.91 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.14 -0.84 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 32.38 -0.76 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.63 -0.76 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 28.87 -0.77 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 27.96 +0.07 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 26.26 +0.12 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 24.93 +0.12 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 23.60 +0.08 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 22.27 +0.03 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 20.94 -0.01 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 19.62 -0.04 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 18.59 +0.05 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.65 +0.03 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.70 -0.01 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.76 -0.03 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 14.81 -0.06 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 13.87 -0.14 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 13.16 -0.20 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.51 -0.24 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 11.86 -0.33 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 11.21 -0.45 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 10.56 -0.57 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.91 -0.71 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.31 -0.64 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.87 -0.58 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.44 -0.57 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 8.01 -0.55 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 7.57 -0.54 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 7.14 -0.53 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 6.91 -0.10 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 6.27 -0.31 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 6.17 -0.04 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.89 -0.04 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.60 -0.06 58 0 40 0
29JUN27 280.00 C 107.00 107.00 107.00 118.98 -1.61 55 1 26 +1
29JUN27 285.00 C 0.00 0.00 0.00 116.18 -1.55 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.60 -1.56 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 111.02 -1.57 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.45 -1.56 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 103.40 -1.57 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 98.50 -1.49 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 94.19 -1.50 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 89.96 -1.50 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 85.72 -1.51 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 81.69 -1.41 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 78.21 -1.41 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 74.73 -1.42 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 71.25 -1.43 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 67.79 -1.43 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 64.93 -1.30 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 62.15 -1.30 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 59.37 -1.31 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 56.59 -1.32 58 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 53.81 -1.33 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 51.63 -1.17 58 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 49.47 -1.17 58 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 47.30 -1.18 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 45.14 -1.18 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 42.97 -1.19 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 41.05 -1.01 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 39.41 -1.02 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 37.78 -1.02 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 36.14 -1.03 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 34.50 -1.04 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 32.87 -1.04 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 31.34 -0.94 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 30.14 -0.87 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 28.95 -0.86 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 27.75 -0.87 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 26.55 -0.88 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.35 -0.88 58 0 0 0
29JUN27 630.00 C 24.50 24.50 24.50 24.16 -0.88 58 7 7 +7
TOTAL CALL 538 32,633 +404
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.02 102 0 4 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.10 83 0 28 0
17JUL26 340.00 P 0.00 0.00 0.00 0.03 -0.41 72 0 31 0
17JUL26 350.00 P 0.00 0.00 0.00 0.26 -1.05 73 0 77 0
17JUL26 360.00 P 0.00 0.00 0.00 1.28 -1.97 73 0 45 0
17JUL26 370.00 P 3.60 4.20 3.60 4.21 -2.38 74 8 21 0
17JUL26 380.00 P 6.00 6.38 5.00 9.88 -2.05 76 8 40 -8
17JUL26 390.00 P 0.00 0.00 0.00 18.01 -0.94 84 0 43 0
17JUL26 400.00 P 0.00 0.00 0.00 26.78 +0.22 72 0 15 0
17JUL26 410.00 P 0.00 0.00 0.00 36.62 +1.00 72 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 46.60 +1.39 0 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 56.60 +1.55 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 66.95 +1.38 164 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 76.60 +1.16 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 86.60 +1.59 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 96.60 +1.12 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 106.60 +1.07 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 117.03 +1.51 257 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 126.60 +1.36 0 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.04 -0.05 65 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.06 -0.09 63 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.12 -0.12 64 0 0 0
24JUL26 310.00 P 0.00 0.00 0.00 0.31 -0.24 64 0 0 0
24JUL26 320.00 P 1.43 1.43 1.43 0.72 -0.44 64 3 4 +3
24JUL26 330.00 P 0.00 0.00 0.00 1.54 -0.62 64 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 2.92 -0.90 64 0 10 0
24JUL26 350.00 P 4.79 4.79 4.33 5.18 -1.03 65 8 76 0
24JUL26 360.00 P 6.50 6.50 6.50 8.35 -1.15 65 3 23 +3
24JUL26 370.00 P 10.88 10.88 9.75 12.75 -1.11 65 6 11 +6
24JUL26 380.00 P 0.00 0.00 0.00 18.20 -1.01 66 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 24.84 -0.67 67 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 31.48 -0.27 64 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 39.60 +0.04 64 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 48.37 +0.40 64 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 57.58 +0.72 64 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 68.55 +1.47 83 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 79.04 +3.60 96 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 88.17 +1.79 94 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 98.87 +3.39 110 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 108.83 +2.00 117 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.14 -0.05 63 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.20 -0.09 63 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.30 -0.12 63 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.45 -0.15 63 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 0.66 -0.19 63 0 59 0
30JUL26 310.00 P 0.00 0.00 0.00 1.27 -0.26 64 0 516 0
30JUL26 320.00 P 0.00 0.00 0.00 2.24 -0.35 64 0 175 0
30JUL26 330.00 P 0.00 0.00 0.00 3.71 -0.49 64 0 135 0
30JUL26 340.00 P 5.18 7.02 4.72 5.87 -0.55 64 25 827 +14
30JUL26 350.00 P 8.00 10.07 8.00 8.79 -0.57 64 30 165 0
30JUL26 360.00 P 10.50 13.50 10.50 12.53 -0.56 64 12 146 +10
30JUL26 370.00 P 0.00 0.00 0.00 17.14 -0.51 65 0 194 0
30JUL26 380.00 P 17.68 23.38 17.68 22.65 -0.38 65 6 274 +6
30JUL26 390.00 P 0.00 0.00 0.00 28.15 -1.07 63 0 222 0
30JUL26 400.00 P 0.00 0.00 0.00 35.08 -0.02 63 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 42.68 +0.21 63 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 50.85 +0.44 63 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 60.92 +1.60 71 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 68.55 +0.27 63 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 80.13 +2.67 81 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 89.93 +1.21 86 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 99.90 +1.33 92 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 109.99 +1.47 98 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 120.17 +2.33 105 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 129.80 +2.17 108 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 139.51 +3.80 111 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 149.44 +2.47 116 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 159.67 +2.80 122 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 169.50 +3.43 126 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 179.46 +4.46 130 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 189.47 +3.96 134 0 33 0
30JUL26 570.00 P 194.00 194.00 190.00 199.46 +3.61 139 2 87 -1
30JUL26 580.00 P 0.00 0.00 0.00 209.45 +3.88 143 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 219.44 +3.33 147 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 229.44 +3.57 152 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 239.41 +3.43 155 0 40 0
30JUL26 620.00 P 249.88 249.88 249.88 249.95 +3.07 164 1 15 -1
30JUL26 630.00 P 0.00 0.00 0.00 258.61 +1.51 153 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 269.38 +3.84 166 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 279.37 +2.38 169 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 289.35 +2.41 173 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 299.13 +3.24 174 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 308.27 +1.94 166 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 319.31 +3.58 182 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 329.30 +3.05 186 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 337.24 +0.80 156 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 349.23 +2.98 191 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 357.21 +1.40 161 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 368.39 +2.15 186 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 379.24 +3.18 201 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 388.92 +2.25 200 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 3.15 -0.36 64 0 175 0
28AUG26 285.00 P 0.00 0.00 0.00 3.73 -0.37 64 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 4.45 -0.46 64 0 17 0
28AUG26 295.00 P 7.57 7.57 7.57 5.26 -0.46 64 1 39 +1
28AUG26 300.00 P 0.00 0.00 0.00 6.08 -0.55 64 0 80 0
28AUG26 310.00 P 11.28 11.28 11.28 8.24 -0.56 64 1 80 0
28AUG26 320.00 P 0.00 0.00 0.00 10.84 -0.63 64 0 143 0
28AUG26 330.00 P 17.75 17.75 17.75 13.84 -0.67 64 3 67 +3
28AUG26 340.00 P 18.20 18.20 18.20 17.36 -0.69 65 21 186 +21
28AUG26 350.00 P 21.50 22.50 21.50 21.51 -0.69 65 8 155 +8
28AUG26 360.00 P 25.50 25.50 25.50 26.04 -0.63 65 10 133 +10
28AUG26 370.00 P 30.85 30.85 30.85 31.16 -0.65 65 6 137 +6
28AUG26 380.00 P 0.00 0.00 0.00 36.83 -0.54 66 0 156 0
28AUG26 390.00 P 0.00 0.00 0.00 42.77 -0.56 66 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 49.48 -0.39 66 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 56.39 -0.24 67 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 63.84 -0.19 67 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 71.57 +0.05 68 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 79.68 +0.05 69 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 88.07 +0.31 70 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 96.73 +0.31 71 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 105.63 +0.52 72 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 114.76 +0.58 74 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 124.04 +0.72 75 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 133.53 +0.83 77 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 143.10 +0.90 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 152.86 +1.05 82 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 162.65 +1.07 85 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 172.61 +1.24 87 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 182.60 +1.26 90 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 192.67 +1.35 93 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 202.79 +1.41 97 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 212.95 +1.45 100 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 223.17 +1.52 103 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 233.42 +1.56 107 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 243.70 +1.61 110 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 254.00 +1.65 114 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 264.30 +1.65 118 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 274.60 +2.31 121 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 284.90 +1.65 125 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 295.11 +3.06 128 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 305.50 +1.93 131 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 315.47 +1.87 133 0 0 0
29SEP26 280.00 P 9.50 9.50 9.50 6.53 -0.82 60 10 16 +10
29SEP26 285.00 P 0.00 0.00 0.00 7.42 -1.00 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 8.53 -0.98 60 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 9.64 -1.28 61 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 10.75 -1.48 60 0 50 0
29SEP26 310.00 P 0.00 0.00 0.00 13.61 -1.52 61 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 16.71 -1.69 61 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 20.31 -1.72 61 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 24.33 -1.82 61 0 64 0
29SEP26 350.00 P 31.30 31.30 31.30 28.71 -1.87 61 10 81 +10
29SEP26 360.00 P 0.00 0.00 0.00 33.63 -1.88 61 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 38.83 -1.92 62 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 44.58 -1.83 62 0 119 0
29SEP26 390.00 P 0.00 0.00 0.00 50.60 -1.86 62 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 57.07 -1.66 62 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 63.87 -1.69 63 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 70.93 -1.47 63 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 78.45 -1.42 63 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 86.01 -1.42 64 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 94.16 -1.07 65 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 102.34 -1.08 65 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 110.81 -0.82 66 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 119.53 -0.67 67 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 128.28 -0.66 67 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 137.41 -0.29 68 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 146.58 -0.24 70 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 155.85 -0.16 71 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 165.37 +0.14 72 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 174.91 +0.19 73 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 184.55 +0.29 75 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 194.35 +0.52 77 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 204.17 +0.61 79 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 214.06 +0.68 81 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 224.06 +0.85 83 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 234.09 +0.97 85 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 244.15 +1.02 87 0 34 0
29SEP26 620.00 P 259.80 259.80 259.80 254.30 +1.14 89 1 338 +1
29SEP26 630.00 P 0.00 0.00 0.00 264.48 +1.26 92 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 274.68 +1.33 94 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 284.92 +1.41 97 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 295.20 +1.50 99 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 305.50 +1.58 102 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 315.80 +1.63 104 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 326.10 +1.65 107 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 336.40 +1.65 109 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 346.70 +1.65 112 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 357.00 +1.65 114 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 367.30 +1.65 116 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 377.60 +1.65 119 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 387.90 +1.65 121 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 398.20 +1.65 123 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 408.50 +1.88 126 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 418.80 +3.19 128 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 428.91 +2.51 130 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 439.35 +3.49 132 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 449.70 +3.51 134 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 458.66 +1.68 133 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 468.12 +1.33 133 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 478.59 +3.02 136 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 488.49 +2.68 137 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 499.70 +3.80 141 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 510.00 +5.08 143 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 519.50 +4.00 143 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 529.50 +4.00 145 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 540.00 +4.00 147 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 550.00 +5.00 148 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 559.00 +4.00 147 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 569.00 +3.50 148 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 579.00 +4.00 150 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.67 -0.26 61 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 11.81 -0.27 61 0 15 0
29OCT26 290.00 P 17.31 17.31 17.31 13.11 -0.28 61 15 15 +15
29OCT26 295.00 P 0.00 0.00 0.00 14.58 -0.28 61 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 16.05 -0.29 61 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 19.21 -0.28 61 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 22.88 -0.30 61 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 26.75 -0.25 61 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 31.21 -0.27 62 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 35.71 -0.26 62 0 8 0
29OCT26 360.00 P 0.00 0.00 0.00 40.99 -0.20 62 0 28 0
29OCT26 370.00 P 0.00 0.00 0.00 46.28 -0.21 62 0 186 0
29OCT26 380.00 P 0.00 0.00 0.00 52.11 -0.10 62 0 127 0
29OCT26 390.00 P 0.00 0.00 0.00 58.21 -0.11 62 0 105 0
29OCT26 400.00 P 0.00 0.00 0.00 64.45 0.00 63 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 71.32 +0.04 63 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 78.20 +0.03 63 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 85.43 +0.21 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 93.02 +0.21 64 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 100.63 +0.21 64 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 108.62 +0.41 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 116.84 +0.40 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 125.09 +0.41 65 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 133.63 +0.61 66 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 142.40 +0.62 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 20.74 +0.47 60 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 22.63 +0.58 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 24.52 +0.58 60 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 26.41 +0.58 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 28.31 +0.59 61 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 32.61 +0.72 61 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 37.18 +0.72 61 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 41.84 +0.80 61 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 47.22 +0.86 61 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 52.61 +0.87 61 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 58.25 +1.00 61 0 139 0
30DEC26 370.00 P 0.00 0.00 0.00 64.43 +1.00 61 0 45 0
30DEC26 380.00 P 0.00 0.00 0.00 70.63 +1.02 62 0 102 0
30DEC26 390.00 P 84.04 84.04 84.04 77.04 +1.13 62 13 242 +13
30DEC26 400.00 P 85.65 86.25 85.65 83.99 +1.14 62 27 190 +11
30DEC26 410.00 P 92.98 92.98 92.98 90.94 +1.15 62 14 75 +14
30DEC26 420.00 P 0.00 0.00 0.00 97.92 +1.16 62 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 105.55 +1.27 63 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 113.19 +1.27 63 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 120.84 +1.28 63 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 128.77 +1.37 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 137.01 +1.37 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 145.26 +1.38 64 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 153.52 +1.39 65 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 162.08 +1.46 65 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 170.83 +1.46 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 179.59 +1.47 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 188.36 +1.48 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 197.30 +1.53 67 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 206.47 +1.54 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 215.63 +1.54 69 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 224.80 +1.54 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 233.99 +1.55 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 243.44 +1.59 70 0 17 0
30DEC26 600.00 P 255.00 256.00 255.00 252.92 +1.59 71 2 67 0
30DEC26 610.00 P 0.00 0.00 0.00 262.41 +1.60 72 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 271.90 +1.60 73 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 281.41 +1.61 74 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 291.12 +1.64 75 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 300.84 +1.64 76 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 310.56 +1.64 77 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 320.29 +1.64 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 330.02 +1.64 79 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 339.86 +1.66 79 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 349.75 +1.67 81 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 359.63 +1.66 82 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 369.53 +1.67 83 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 379.42 +1.66 84 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 389.33 +1.67 85 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 399.32 +1.68 86 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 409.32 +1.68 87 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 419.33 +1.69 88 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 429.34 +1.78 89 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 439.35 +1.84 90 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 449.36 +2.11 91 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 459.42 +2.41 93 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 469.50 +2.73 94 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 479.58 +3.04 95 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 489.66 +3.34 96 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 499.49 +3.16 97 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 509.83 +4.60 98 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 519.50 +3.50 99 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 529.00 +3.00 99 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 539.50 +4.00 101 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 549.00 +4.00 101 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 559.00 +5.00 102 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 568.50 +4.50 102 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 578.00 +4.00 102 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 588.00 +4.00 103 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 29.05 +0.17 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 31.00 +0.17 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 32.96 +0.17 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 35.02 +0.25 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 37.36 +0.25 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 42.05 +0.25 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 46.76 +0.26 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 51.96 +0.35 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 57.46 +0.35 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 62.98 +0.35 59 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 68.76 +0.47 59 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 75.06 +0.47 60 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 81.37 +0.47 60 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 87.71 +0.47 60 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 94.52 +0.60 60 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 101.58 +0.60 60 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 108.65 +0.60 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 115.75 +0.60 60 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 123.25 +0.74 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 131.00 +0.75 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 138.75 +0.74 61 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 146.54 +0.75 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 154.43 +0.83 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 162.77 +0.89 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 171.12 +0.89 62 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 179.48 +0.89 62 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 187.87 +0.90 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 196.39 +1.00 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 205.23 +1.04 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 214.08 +1.04 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 222.94 +1.04 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 231.82 +1.05 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 240.73 +1.06 65 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 249.92 +1.17 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 259.17 +1.18 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 268.42 +1.18 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 277.69 +1.19 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 286.97 +1.19 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 296.28 +1.20 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 305.80 +1.30 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 315.35 +1.30 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 324.91 +1.30 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 334.48 +1.30 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 344.06 +1.31 71 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 353.66 +1.32 72 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 363.32 +1.37 72 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 373.10 +1.41 73 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 382.88 +1.41 74 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 392.67 +1.41 75 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 402.46 +1.41 75 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 412.26 +1.42 76 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 422.08 +1.43 77 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 431.91 +1.44 78 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 441.84 +1.49 79 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 451.78 +1.49 79 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 461.72 +1.51 80 0 0 0
29JUN27 280.00 P 45.50 45.50 45.50 38.10 -0.03 60 1 8 +1
29JUN27 285.00 P 0.00 0.00 0.00 40.27 +0.03 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 42.68 +0.03 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 45.09 +0.02 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 47.50 +0.02 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 52.34 +0.01 60 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 57.37 +0.10 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 63.00 +0.09 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 68.65 +0.09 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 74.31 +0.08 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 80.24 +0.20 61 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 86.66 +0.19 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 93.10 +0.18 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 99.57 +0.19 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 106.07 +0.19 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 113.19 +0.32 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 120.37 +0.31 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 127.57 +0.31 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 134.79 +0.31 62 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 142.07 +0.33 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 149.91 +0.47 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 157.76 +0.46 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 165.64 +0.46 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 173.54 +0.47 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 181.46 +0.47 63 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 189.65 +0.63 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 198.09 +0.63 63 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 206.54 +0.63 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 215.01 +0.64 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 223.50 +0.64 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 232.01 +0.64 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 240.67 +0.76 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 249.59 +0.80 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 258.52 +0.80 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 267.47 +0.81 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 276.44 +0.82 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 285.43 +0.82 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 294.44 +0.83 66 0 0 0
TOTAL PUT 255 47,294 +156
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$ 50.400
17JUL26 37.00 C 0.00 0.00 0.00 13.40 +1.61 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 12.40 +1.61 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 11.40 +1.61 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 10.40 +1.61 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 9.40 +1.61 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 8.40 +1.61 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 7.40 +1.61 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 6.40 +1.60 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 5.40 +1.58 0 0 15 0
17JUL26 46.00 C 0.00 0.00 0.00 4.41 +1.52 74 0 24 0
17JUL26 47.00 C 3.39 3.39 3.39 3.42 +1.31 68 10 52 -10
17JUL26 48.00 C 0.00 0.00 0.00 2.48 +1.18 69 0 141 0
17JUL26 49.00 C 1.31 2.02 1.31 1.68 +0.85 75 74 145 +20
17JUL26 50.00 C 1.20 1.33 0.87 0.98 +0.53 72 450 434 +29
17JUL26 52.50 C 0.09 0.30 0.09 0.13 +0.07 70 356 557 +251
17JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 495 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 12.42 +1.61 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 11.43 +1.32 64 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 10.43 +1.61 57 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 9.46 +1.62 68 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 8.44 +1.57 53 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 7.46 +1.53 53 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 6.50 +1.47 54 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 5.56 +1.38 53 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 4.67 +1.27 54 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 3.84 +1.13 54 0 0 0
24JUL26 48.00 C 3.23 3.30 3.23 3.08 +0.99 54 64 69 +34
24JUL26 49.00 C 2.65 2.65 2.65 2.48 +0.87 56 10 30 0
24JUL26 50.00 C 2.08 2.08 1.82 1.89 +0.71 56 11 83 0
24JUL26 52.50 C 1.05 1.05 0.82 0.84 +0.35 55 31 200 +20
24JUL26 55.00 C 0.41 0.51 0.39 0.31 +0.14 54 349 402 +108
24JUL26 57.50 C 0.20 0.20 0.19 0.10 +0.05 55 100 220 +100
24JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 70.00 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 13.44 +1.42 0 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 12.42 +1.38 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.43 +1.32 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.54 +1.50 67 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.54 +1.38 61 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.51 +1.52 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.56 +1.47 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.64 +1.40 51 0 55 0
30JUL26 45.00 C 6.03 6.03 6.03 5.76 +1.32 51 5 315 -5
30JUL26 46.00 C 0.00 0.00 0.00 4.93 +1.22 51 0 840 0
30JUL26 47.00 C 0.00 0.00 0.00 4.16 +1.09 51 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 3.49 +1.00 52 0 621 0
30JUL26 49.00 C 0.00 0.00 0.00 2.89 +0.92 53 0 1,285 0
30JUL26 50.00 C 2.38 2.50 2.03 2.33 +0.78 53 69 602 -68
30JUL26 52.50 C 1.40 1.43 1.40 1.25 +0.46 52 59 1,007 -47
30JUL26 55.00 C 0.66 0.80 0.64 0.60 +0.24 52 348 1,568 +147
30JUL26 57.50 C 0.44 0.45 0.34 0.26 +0.11 52 572 1,393 +495
30JUL26 60.00 C 0.23 0.25 0.20 0.10 +0.04 51 371 1,743 +168
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.02 52 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 466 0
30JUL26 82.50 C 0.05 0.05 0.05 0.01 0.00 91 2 609 -2
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 117 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 13.81 +1.47 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.87 +1.45 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.89 +1.36 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.99 +1.32 55 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 10.10 +1.12 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.27 +1.10 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.43 +1.24 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.66 +1.17 53 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.94 +1.10 53 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 6.25 +1.03 53 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 5.61 +0.92 53 0 502 0
28AUG26 48.00 C 5.00 5.00 5.00 5.02 +0.87 53 200 355 0
28AUG26 49.00 C 4.49 4.70 4.30 4.58 +0.91 55 230 764 -30
28AUG26 50.00 C 4.01 4.19 4.00 4.00 +0.73 54 32 345 -27
28AUG26 52.50 C 3.00 3.00 3.00 2.96 +0.60 54 4 741 +1
28AUG26 55.00 C 2.40 2.40 2.19 2.09 +0.44 54 17 561 -13
28AUG26 57.50 C 1.70 1.70 1.70 1.45 +0.32 54 1 628 0
28AUG26 60.00 C 1.21 1.24 1.21 0.98 +0.23 54 32 753 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.65 +0.16 53 0 484 0
28AUG26 65.00 C 0.63 0.63 0.63 0.42 +0.10 53 60 1,073 +40
28AUG26 67.50 C 0.48 0.48 0.48 0.27 +0.07 53 40 410 +30
28AUG26 70.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.11 +0.03 53 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 14.24 +1.22 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.44 +1.47 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.53 +1.20 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.60 +1.07 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.90 +1.13 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.04 +1.00 53 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 9.32 +1.22 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.58 +0.90 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.92 +1.07 52 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 7.30 +0.83 52 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 6.70 +0.95 52 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 6.26 +1.00 54 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 5.71 +0.91 53 0 309 0
29SEP26 50.00 C 0.00 0.00 0.00 5.20 +0.83 53 0 396 0
29SEP26 52.50 C 3.93 3.93 3.93 4.01 +0.54 52 1 362 +1
29SEP26 55.00 C 0.00 0.00 0.00 3.25 +0.56 53 0 301 0
29SEP26 57.50 C 2.73 2.73 2.56 2.51 +0.45 53 30 3,455 0
29SEP26 60.00 C 2.01 2.01 2.01 1.92 +0.36 53 15 914 0
29SEP26 62.50 C 1.77 1.77 1.77 1.45 +0.28 53 1 805 +1
29SEP26 65.00 C 1.32 1.32 1.30 1.09 +0.22 53 41 1,175 +40
29SEP26 67.50 C 0.00 0.00 0.00 0.81 +0.17 53 0 643 0
29SEP26 70.00 C 0.86 0.86 0.86 0.60 +0.13 53 1 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.09 53 0 1,494 0
29SEP26 75.00 C 0.54 0.54 0.54 0.32 +0.07 53 1 1,322 -1
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.06 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 +0.04 53 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 14.71 +1.27 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.71 +1.06 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.95 +1.08 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.10 +0.98 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.35 +0.96 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.69 +0.99 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.99 +0.95 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.31 +0.90 52 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 8.68 +0.88 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.13 +0.88 52 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 7.56 +1.02 52 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 6.92 +0.87 51 0 341 0
29OCT26 49.00 C 0.00 0.00 0.00 6.54 +0.94 52 0 90 0
29OCT26 50.00 C 0.00 0.00 0.00 6.05 +0.87 52 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 4.95 +0.70 52 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 4.07 +0.60 52 0 315 0
29OCT26 57.50 C 0.00 0.00 0.00 3.34 +0.56 53 0 390 0
29OCT26 60.00 C 0.00 0.00 0.00 2.69 +0.47 53 0 196 0
29OCT26 62.50 C 0.00 0.00 0.00 2.15 +0.39 52 0 200 0
29OCT26 65.00 C 0.00 0.00 0.00 1.71 +0.32 52 0 105 0
29OCT26 67.50 C 0.00 0.00 0.00 1.36 +0.27 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 1.07 +0.22 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.56 +1.08 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.84 +1.09 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.19 +1.15 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.47 +1.11 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 12.66 +0.96 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.01 +0.94 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.60 +1.14 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.98 +1.10 55 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 10.28 +0.95 54 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 9.82 +1.02 54 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 9.28 +1.18 54 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 8.69 +1.06 53 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 8.18 +0.99 53 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 7.72 +0.95 53 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 6.72 +0.90 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.74 +0.72 53 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.97 +0.65 53 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 4.30 +0.63 54 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 3.67 +0.56 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 3.13 +0.49 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.66 +0.43 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 2.26 +0.38 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.92 +0.33 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 +0.29 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.38 +0.25 53 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 +0.22 53 0 1,610 0
30DEC26 82.50 C 1.29 1.29 1.25 0.99 +0.21 53 70 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.81 +0.14 53 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.69 +0.12 53 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.60 +0.12 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.51 +0.11 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.43 +0.09 53 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.36 +0.08 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 +0.07 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 16.79 +1.14 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.16 +1.14 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.45 +1.13 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.84 +1.07 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.29 +1.30 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.61 +1.03 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.02 +1.01 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.45 +0.97 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.96 +1.02 53 0 205 0
30MAR27 46.00 C 11.60 11.60 11.60 11.38 +0.93 53 1 46 +1
30MAR27 47.00 C 11.02 11.02 11.02 10.94 +1.20 53 40 40 +39
30MAR27 48.00 C 0.00 0.00 0.00 10.32 +0.96 52 0 0 0
30MAR27 49.00 C 10.09 10.09 10.09 9.90 +0.98 52 40 40 +40
30MAR27 50.00 C 0.00 0.00 0.00 9.46 +0.96 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 8.50 +0.94 53 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 7.54 +0.82 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 6.73 +0.74 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 6.02 +0.69 53 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 5.38 +0.67 53 0 242 0
30MAR27 65.00 C 4.90 4.90 4.90 4.78 +0.62 53 15 334 +15
30MAR27 67.50 C 4.41 4.41 4.41 4.24 +0.56 53 15 478 -15
30MAR27 70.00 C 3.97 3.97 3.95 3.76 +0.51 53 18 215 +3
30MAR27 72.50 C 3.58 3.58 3.58 3.34 +0.47 53 15 304 0
30MAR27 75.00 C 3.24 3.24 3.24 2.96 +0.43 53 15 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.62 +0.38 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 2.33 +0.36 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 2.06 +0.32 52 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.83 +0.29 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.62 +0.26 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.44 +0.24 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.28 +0.21 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.14 +0.20 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 1.01 +0.20 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.90 +0.18 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 17.66 +1.27 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.03 +1.24 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.42 +1.22 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.82 +1.19 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 15.25 +1.17 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.69 +1.14 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.15 +1.11 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.63 +1.08 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.18 +1.11 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.64 +1.01 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 12.20 +1.06 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 11.82 +0.92 52 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 11.35 +0.87 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.92 +0.85 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 10.03 +0.90 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.18 +0.89 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.36 +0.83 53 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 7.60 +0.74 53 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 6.90 +0.67 53 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 6.26 +0.62 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 5.68 +0.57 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.16 +0.53 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.69 +0.49 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 4.26 +0.46 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.87 +0.42 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.51 +0.38 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 3.19 +0.43 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.82 +0.32 52 0 93 0
TOTAL CALL 3,816 80,305 +1,395
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 164 0 46 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 43.00 P 0.04 0.04 0.04 0.01 0.00 129 14 96 0
17JUL26 44.00 P 0.04 0.04 0.04 0.01 0.00 112 12 105 -12
17JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.03 96 0 158 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.10 80 0 48 0
17JUL26 47.00 P 0.07 0.07 0.07 0.02 -0.24 70 30 124 +28
17JUL26 48.00 P 0.17 0.17 0.12 0.08 -0.46 70 70 79 +10
17JUL26 49.00 P 0.37 0.38 0.29 0.22 -0.77 68 193 203 +178
17JUL26 50.00 P 0.62 0.71 0.44 0.53 -1.10 68 226 246 +176
17JUL26 52.50 P 1.85 2.60 1.85 2.15 -1.62 55 200 150 +150
17JUL26 55.00 P 0.00 0.00 0.00 4.60 -1.62 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 7.10 -1.62 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 9.60 -1.62 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 12.10 -1.62 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 14.60 -1.62 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 17.10 -1.62 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 19.60 -1.62 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.05 56 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.08 55 0 15 0
24JUL26 44.00 P 0.12 0.12 0.12 0.07 -0.15 54 5 5 +5
24JUL26 45.00 P 0.00 0.00 0.00 0.14 -0.24 54 0 1 0
24JUL26 46.00 P 0.31 0.31 0.31 0.25 -0.33 54 30 92 +30
24JUL26 47.00 P 0.42 0.44 0.38 0.40 -0.46 53 166 196 +136
24JUL26 48.00 P 0.00 0.00 0.00 0.63 -0.63 53 0 45 0
24JUL26 49.00 P 0.00 0.00 0.00 0.95 -0.78 53 0 105 0
24JUL26 50.00 P 0.00 0.00 0.00 1.36 -1.00 52 0 57 0
24JUL26 52.50 P 0.00 0.00 0.00 2.80 -1.36 50 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 4.79 -1.56 49 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 7.17 -1.58 54 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 9.65 -1.57 64 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 12.10 -1.62 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 14.60 -1.62 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 17.10 -1.62 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 19.60 -1.62 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.06 53 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.09 52 0 292 0
30JUL26 43.00 P 0.17 0.19 0.17 0.12 -0.14 52 55 523 -25
30JUL26 44.00 P 0.26 0.26 0.26 0.20 -0.21 52 15 375 -15
30JUL26 45.00 P 0.36 0.36 0.32 0.32 -0.29 52 60 273 0
30JUL26 46.00 P 0.47 0.48 0.47 0.47 -0.39 51 36 223 -14
30JUL26 47.00 P 0.69 0.69 0.69 0.69 -0.49 51 20 299 +14
30JUL26 48.00 P 0.92 0.92 0.90 0.97 -0.66 50 50 1,366 -40
30JUL26 49.00 P 0.00 0.00 0.00 1.33 -0.78 50 0 1,128 0
30JUL26 50.00 P 1.72 1.86 1.72 1.76 -0.95 50 264 561 +36
30JUL26 52.50 P 0.00 0.00 0.00 3.21 -1.22 50 0 768 0
30JUL26 55.00 P 5.00 5.00 5.00 5.14 -1.57 51 5 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 7.31 -1.51 51 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 9.69 -1.55 54 0 1,312 0
30JUL26 62.50 P 12.10 12.10 12.10 12.10 -1.62 0 5 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 14.64 -1.58 66 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 17.10 -1.62 0 0 199 0
30JUL26 70.00 P 0.00 0.00 0.00 19.60 -1.62 0 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 22.10 -1.62 0 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 24.60 -1.62 0 0 131 0
30JUL26 77.50 P 0.00 0.00 0.00 27.10 -1.62 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 29.60 -1.62 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 32.10 -1.62 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.60 -1.62 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.10 -1.62 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.60 -1.62 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 42.10 -1.62 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.60 -1.62 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 47.10 -1.62 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 49.60 -1.62 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.15 -0.10 53 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.21 -0.14 53 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.29 -0.18 53 0 236 0
28AUG26 40.00 P 0.00 0.00 0.00 0.40 -0.23 53 0 415 0
28AUG26 41.00 P 0.00 0.00 0.00 0.54 -0.28 53 0 315 0
28AUG26 42.00 P 0.82 0.82 0.82 0.70 -0.33 53 1 1,247 0
28AUG26 43.00 P 0.96 0.96 0.93 0.91 -0.38 54 80 257 +23
28AUG26 44.00 P 1.09 1.09 1.09 1.13 -0.44 53 13 180 +6
28AUG26 45.00 P 1.37 1.45 1.37 1.42 -0.47 54 58 208 +42
28AUG26 46.00 P 1.73 1.84 1.66 1.67 -0.58 52 105 338 +55
28AUG26 47.00 P 2.05 2.05 1.94 2.04 -0.67 53 46 632 +31
28AUG26 48.00 P 2.50 2.50 2.46 2.40 -0.77 52 35 240 -25
28AUG26 49.00 P 0.00 0.00 0.00 2.87 -0.82 52 0 406 0
28AUG26 50.00 P 0.00 0.00 0.00 3.35 -0.92 52 0 255 0
28AUG26 52.50 P 0.00 0.00 0.00 4.78 -1.06 53 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 6.52 -1.14 54 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 8.55 -1.08 56 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 10.58 -1.33 57 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 12.81 -1.31 59 4 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 15.02 -1.33 58 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 17.40 -1.42 60 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 19.78 -1.47 60 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 22.12 -1.60 54 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 24.60 -1.66 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 27.10 -1.62 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 29.60 -1.62 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 32.10 -1.62 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 34.60 -1.62 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.10 -1.62 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.60 -1.62 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.10 -1.62 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.60 -1.62 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 47.10 -1.62 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.60 -1.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.18 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 -0.21 53 0 200 0
29SEP26 39.00 P 0.85 0.85 0.85 0.76 -0.26 53 15 475 +15
29SEP26 40.00 P 0.00 0.00 0.00 0.94 -0.30 53 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 1.15 -0.35 53 0 235 0
29SEP26 42.00 P 1.45 1.45 1.43 1.39 -0.38 53 22 245 +20
29SEP26 43.00 P 0.00 0.00 0.00 1.65 -0.43 53 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 1.89 -0.53 52 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.20 -0.60 51 0 111 0
29SEP26 46.00 P 2.55 2.63 2.55 2.57 -0.65 52 61 380 -15
29SEP26 47.00 P 2.94 3.02 2.94 2.96 -0.71 51 30 248 0
29SEP26 48.00 P 3.37 3.37 3.37 3.48 -0.68 53 15 319 -15
29SEP26 49.00 P 0.00 0.00 0.00 3.95 -0.74 52 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 4.41 -0.85 52 0 423 0
29SEP26 52.50 P 0.00 0.00 0.00 5.91 -0.94 53 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 7.52 -0.86 53 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 9.42 -0.86 54 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 11.43 -1.06 56 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 13.47 -1.20 56 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 15.67 -1.05 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 17.72 -1.27 54 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 20.06 -1.24 56 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 22.36 -1.36 54 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 24.84 -1.44 58 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 27.24 -1.50 58 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 29.67 -1.55 57 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 32.10 -1.62 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 34.60 -1.62 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 37.10 -1.62 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 39.60 -1.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 42.10 -1.62 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.60 -1.62 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 47.10 -1.62 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.60 -1.62 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.10 -1.62 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.60 -1.62 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.10 -1.62 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.60 -1.62 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.10 -1.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.60 -1.62 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.10 -1.62 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.60 -1.62 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.10 -1.62 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.60 -1.62 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.10 -1.62 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.80 -0.20 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.94 -0.28 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.18 -0.27 52 0 200 0
29OCT26 40.00 P 0.00 0.00 0.00 1.40 -0.29 52 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 1.67 -0.34 52 0 215 0
29OCT26 42.00 P 0.00 0.00 0.00 1.94 -0.37 52 0 232 0
29OCT26 43.00 P 0.00 0.00 0.00 2.22 -0.43 52 0 200 0
29OCT26 44.00 P 2.67 2.67 2.57 2.53 -0.49 52 315 300 +285
29OCT26 45.00 P 2.81 2.81 2.80 2.88 -0.55 52 45 14 -31
29OCT26 46.00 P 3.18 3.19 3.12 3.27 -0.60 51 75 30 -45
29OCT26 47.00 P 3.60 3.60 3.60 3.71 -0.63 51 15 15 -15
29OCT26 48.00 P 0.00 0.00 0.00 4.17 -0.67 52 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 4.66 -0.71 51 0 10 0
29OCT26 50.00 P 5.02 5.02 5.02 5.17 -0.77 51 3 68 0
29OCT26 52.50 P 0.00 0.00 0.00 6.59 -0.94 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.20 -1.10 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.64 -1.49 49 0 133 0
29OCT26 60.00 P 0.00 0.00 0.00 11.97 -0.92 54 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 13.93 -1.03 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.02 -1.10 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.20 -1.16 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.46 -1.16 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.60 -0.24 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.30 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 -0.30 53 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 -0.32 53 0 180 0
30DEC26 41.00 P 2.76 2.76 2.76 2.75 -0.33 53 15 35 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.07 -0.37 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 -0.41 53 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 3.76 -0.48 52 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.17 -0.52 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 4.60 -0.55 52 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 5.05 -0.59 52 0 292 0
30DEC26 48.00 P 0.00 0.00 0.00 5.53 -0.65 52 0 360 0
30DEC26 49.00 P 0.00 0.00 0.00 6.04 -0.67 52 0 230 0
30DEC26 50.00 P 0.00 0.00 0.00 6.57 -0.71 52 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.00 -0.89 52 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 9.58 -0.98 52 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.38 -0.93 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.18 -0.88 53 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.10 -0.94 54 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.09 -0.98 54 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.15 -0.98 54 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 21.28 -1.05 54 0 1,356 0
30DEC26 72.50 P 0.00 0.00 0.00 23.41 -1.18 54 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 25.68 -1.21 54 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.93 -1.16 54 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 30.42 -1.07 57 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 32.76 -1.02 57 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 34.92 -1.45 54 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 37.42 -1.38 56 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.82 -1.44 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.25 -1.48 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.70 -1.52 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.19 -1.53 58 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 49.62 -1.60 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.54 -0.27 53 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.85 -0.31 53 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.18 -0.32 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.55 -0.31 53 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 3.86 -0.38 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.23 -0.41 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.62 -0.44 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.03 -0.48 52 0 17 0
30MAR27 45.00 P 5.19 5.19 5.19 5.47 -0.50 52 5 143 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.53 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 6.41 -0.56 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 -0.59 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.43 -0.63 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.97 -0.66 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 9.41 -0.79 51 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 10.96 -0.89 51 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 12.71 -0.89 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.49 -0.93 52 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.33 -0.85 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.25 -0.92 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.24 -1.04 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 22.28 -0.99 53 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 24.38 -1.01 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 26.51 -1.07 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 28.75 -1.14 53 0 117 0
30MAR27 80.00 P 30.79 30.79 30.79 30.90 -1.24 53 1 228 +1
30MAR27 82.50 P 0.00 0.00 0.00 33.25 -1.10 54 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 35.46 -1.38 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.88 -1.31 54 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 40.05 -1.50 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.42 -1.51 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.83 -1.51 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 47.25 -1.53 52 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.69 -1.56 52 0 3 0
29JUN27 37.00 P 3.37 3.37 3.37 3.25 -0.46 52 10 10 +10
29JUN27 38.00 P 3.68 3.71 3.68 3.62 -0.41 52 54 69 +54
29JUN27 39.00 P 0.00 0.00 0.00 4.00 -0.44 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.36 -0.47 51 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.77 -0.46 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.13 -0.53 51 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.55 -0.56 51 0 15 0
29JUN27 44.00 P 6.08 6.08 6.08 6.08 -0.50 51 40 40 +40
29JUN27 45.00 P 0.00 0.00 0.00 6.53 -0.54 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.01 -0.56 51 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 7.51 -0.59 51 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.02 -0.62 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 8.55 -0.65 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 -0.68 51 0 22 0
29JUN27 52.50 P 10.53 10.53 10.53 10.54 -0.73 51 100 160 +100
29JUN27 55.00 P 0.00 0.00 0.00 12.08 -0.83 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 13.74 -0.90 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.63 -0.82 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.34 -0.86 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.26 -0.98 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.23 -0.95 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.15 -1.18 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 25.19 -1.16 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 27.24 -1.23 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.38 -1.26 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 31.55 -1.28 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.73 -1.33 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.96 -1.37 52 0 3 0
TOTAL PUT 2,619 92,913 +1,208
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$ 22.260
30JUL26 7.00 C 0.00 0.00 0.00 15.27 -1.60 199 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 15.02 -1.70 190 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 14.77 -1.82 182 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 14.57 -1.65 264 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 14.27 -1.65 165 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 14.09 -1.63 263 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 13.86 -1.72 267 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 13.55 -1.70 218 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 13.27 -1.87 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 13.05 -1.68 205 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 12.83 -1.65 222 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 12.55 -1.76 194 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 12.26 -1.79 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 11.80 -1.79 177 0 52 0
30JUL26 11.00 C 11.50 11.50 11.50 11.31 -1.64 174 50 129 +50
30JUL26 11.50 C 0.00 0.00 0.00 10.82 -1.61 170 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 10.31 -1.57 154 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 9.78 -1.60 114 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 9.31 -1.57 135 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 8.78 -1.70 97 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 8.31 -1.82 118 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 7.83 -1.74 119 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 7.32 -1.77 106 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 6.83 -1.74 102 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 6.28 -1.79 60 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.82 -1.75 83 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 5.37 -1.64 89 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.85 -1.55 77 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 4.42 -1.53 82 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 3.94 -1.66 76 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 3.55 -1.45 81 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 3.12 -1.51 78 0 314 0
30JUL26 20.00 C 3.00 3.00 3.00 2.56 -1.63 63 1 411 0
30JUL26 21.00 C 2.00 2.00 2.00 1.98 -1.32 73 1 237 0
30JUL26 22.00 C 1.50 1.90 1.29 1.31 -1.21 67 165 427 +117
30JUL26 23.00 C 1.41 1.41 0.86 0.90 -1.00 69 47 967 +28
30JUL26 24.00 C 0.50 1.01 0.50 0.60 -0.76 70 168 2,164 +91
30JUL26 25.00 C 0.78 0.78 0.44 0.37 -0.61 70 234 2,300 +16
30JUL26 26.00 C 0.50 0.51 0.33 0.22 -0.46 70 84 1,266 +33
30JUL26 27.00 C 0.39 0.39 0.22 0.13 -0.32 70 64 2,707 +35
30JUL26 28.00 C 0.26 0.28 0.18 0.07 -0.22 70 117 713 +4
30JUL26 29.00 C 0.18 0.19 0.16 0.04 -0.14 71 59 1,746 -5
30JUL26 30.00 C 0.12 0.16 0.12 0.02 -0.10 70 53 584 +7
30JUL26 31.00 C 0.11 0.11 0.10 0.01 -0.06 70 12 668 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 796 0
30JUL26 33.00 C 0.07 0.07 0.07 0.01 -0.02 81 3 338 -3
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 403 0
30JUL26 35.00 C 0.05 0.06 0.04 0.01 0.00 92 22 122 -16
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 972 0
28AUG26 8.50 C 0.00 0.00 0.00 13.86 -1.72 176 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 13.55 -1.70 147 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 13.30 -1.84 142 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 13.05 -1.68 138 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 12.83 -1.65 148 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 12.55 -1.76 130 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 12.30 -1.75 126 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 11.80 -1.83 118 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 11.31 -1.70 116 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 10.82 -1.75 113 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 10.31 -1.62 103 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 9.83 -1.68 103 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 9.31 -1.69 90 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 8.79 -1.72 73 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 8.31 -1.82 79 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 7.85 -1.72 83 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 7.36 -1.77 79 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.84 -1.78 70 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 6.36 -1.78 68 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 5.94 -1.67 73 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 5.44 -1.67 67 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 4.91 -1.58 58 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 4.64 -1.59 70 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 4.19 -1.59 67 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.89 -1.47 70 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 3.49 -1.49 68 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 3.12 -1.47 67 0 1,138 0
28AUG26 21.00 C 0.00 0.00 0.00 2.54 -1.11 67 0 83 0
28AUG26 22.00 C 1.96 1.96 1.96 2.01 -1.10 66 1 1,883 0
28AUG26 23.00 C 2.12 2.12 1.62 1.62 -0.97 67 49 1,613 -4
28AUG26 24.00 C 1.65 1.69 1.53 1.34 -0.85 70 30 1,185 +1
28AUG26 25.00 C 1.43 1.43 1.27 1.05 -0.73 69 55 669 -2
28AUG26 26.00 C 1.00 1.00 0.92 0.82 -0.62 69 24 1,390 +24
28AUG26 27.00 C 0.85 0.85 0.85 0.63 -0.53 69 2 1,682 +2
28AUG26 28.00 C 0.65 0.86 0.63 0.48 -0.45 69 286 507 +12
28AUG26 29.00 C 0.70 0.70 0.67 0.36 -0.38 69 405 808 +390
28AUG26 30.00 C 0.58 0.63 0.50 0.28 -0.30 69 195 3,106 -38
28AUG26 31.00 C 0.53 0.53 0.49 0.21 -0.25 69 115 293 -2
28AUG26 32.00 C 0.37 0.47 0.37 0.15 -0.21 69 79 257 +74
28AUG26 33.00 C 0.00 0.00 0.00 0.12 -0.15 69 0 3,152 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.12 70 0 267 0
28AUG26 35.00 C 0.26 0.32 0.26 0.06 -0.10 68 120 204 +64
28AUG26 36.00 C 0.23 0.28 0.23 0.05 -0.08 70 212 1,181 +156
29SEP26 6.50 C 0.00 0.00 0.00 15.77 -1.73 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 15.52 -1.72 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 15.27 -1.77 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 15.02 -1.72 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 14.79 -1.80 134 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 14.57 -1.65 143 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 14.29 -1.65 126 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 14.09 -1.69 140 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 13.86 -1.72 141 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 13.55 -1.70 119 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 13.30 -1.84 116 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 13.05 -1.69 112 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 12.83 -1.65 118 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 12.55 -1.76 106 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 12.30 -1.75 102 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 11.80 -1.83 96 0 431 0
29SEP26 11.00 C 12.10 12.10 12.10 11.31 -1.71 95 1 1,568 0
29SEP26 11.50 C 11.36 11.36 11.05 10.82 -1.75 91 240 5,098 -145
29SEP26 12.00 C 0.00 0.00 0.00 10.31 -1.73 84 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 9.83 -1.68 83 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 9.31 -1.69 73 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 8.79 -1.83 61 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 8.31 -1.82 64 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 7.85 -1.80 67 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 7.40 -1.73 68 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.92 -1.71 65 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 6.41 -1.74 59 0 322 0
29SEP26 16.50 C 6.35 6.35 6.35 5.94 -1.74 57 1 45 -1
29SEP26 17.00 C 0.00 0.00 0.00 5.60 -1.61 62 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 5.13 -1.66 59 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.85 -1.52 63 0 324 0
29SEP26 18.50 C 5.70 5.70 5.70 4.49 -1.36 63 1 269 +1
29SEP26 19.00 C 0.00 0.00 0.00 4.16 -1.46 63 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 3.98 -1.30 67 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 3.68 -1.27 66 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 3.07 -1.15 65 0 108 0
29SEP26 22.00 C 2.66 2.66 2.46 2.47 -1.09 61 341 473 +222
29SEP26 23.00 C 2.34 2.34 2.09 2.09 -1.01 62 349 1,017 +199
29SEP26 24.00 C 2.00 2.00 1.82 1.82 -0.87 64 23 810 +17
29SEP26 25.00 C 1.90 1.90 1.54 1.52 -0.79 65 31 1,268 +16
29SEP26 26.00 C 1.32 1.35 1.32 1.25 -0.73 64 30 2,907 +30
29SEP26 27.00 C 1.20 1.20 1.14 1.04 -0.64 64 41 988 +39
29SEP26 28.00 C 0.00 0.00 0.00 0.85 -0.56 64 0 2,404 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.50 64 0 494 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.43 64 0 1,018 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.38 64 0 386 0
29SEP26 32.00 C 0.76 0.78 0.74 0.37 -0.32 64 76 203 +53
29SEP26 33.00 C 0.00 0.00 0.00 0.29 -0.28 64 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.23 64 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.20 64 0 441 0
29SEP26 36.00 C 0.45 0.45 0.45 0.16 -0.16 64 26 901 +26
29OCT26 15.50 C 0.00 0.00 0.00 7.02 -1.61 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.60 -1.63 61 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 6.15 -1.53 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.69 -1.61 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.33 -1.59 56 0 0 0
29OCT26 18.00 C 5.18 5.18 5.18 5.08 -1.49 60 15 52 +15
29OCT26 18.50 C 0.00 0.00 0.00 4.80 -1.32 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.39 -1.34 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.33 -1.06 64 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 4.04 -1.04 64 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 3.42 -1.06 62 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.91 -0.99 61 0 165 0
29OCT26 23.00 C 0.00 0.00 0.00 2.57 -0.85 62 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 2.23 -0.82 63 0 450 0
29OCT26 25.00 C 0.00 0.00 0.00 1.89 -0.80 62 0 376 0
29OCT26 26.00 C 0.00 0.00 0.00 1.63 -0.74 62 0 164 0
29OCT26 27.00 C 0.00 0.00 0.00 1.37 -0.67 62 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 1.17 -0.60 62 0 18 0
29OCT26 29.00 C 0.00 0.00 0.00 0.99 -0.53 62 0 1 0
29OCT26 30.00 C 0.00 0.00 0.00 0.84 -0.47 62 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 0.70 -0.42 62 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.59 -0.38 62 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.50 -0.32 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 15.77 -1.75 89 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 15.52 -1.72 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 15.27 -1.77 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 15.02 -1.72 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 14.79 -1.80 96 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 14.57 -1.70 100 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 14.29 -1.65 90 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 14.09 -1.69 97 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 13.86 -1.72 97 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 13.55 -1.70 85 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 13.30 -1.84 82 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 13.05 -1.69 80 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 12.83 -1.74 82 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 12.55 -1.76 75 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 12.30 -1.75 72 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 11.80 -1.83 68 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 11.31 -1.71 65 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 10.82 -1.75 63 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 10.32 -1.72 59 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 9.83 -1.68 57 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 9.40 -1.60 59 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.86 -1.76 52 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 8.51 -1.62 57 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 7.96 -1.76 51 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 7.54 -1.66 51 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 7.16 -1.75 52 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.88 -1.68 56 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 6.59 -1.57 57 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 6.13 -1.61 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.89 -1.38 57 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 5.49 -1.57 55 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 5.19 -1.40 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.92 -1.38 56 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -1.34 56 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 4.39 -1.30 56 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 3.99 -1.08 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 3.51 -1.03 58 0 250 0
30DEC26 23.00 C 3.48 3.48 3.48 3.13 -1.00 58 15 297 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.80 -1.03 59 5 965 +5
30DEC26 25.00 C 0.00 0.00 0.00 2.53 -0.88 59 5 2,259 0
30DEC26 26.00 C 2.50 2.50 2.50 2.26 -0.74 60 1 564 0
30DEC26 27.00 C 0.00 0.00 0.00 2.01 -0.71 60 0 2,804 0
30DEC26 28.00 C 0.00 0.00 0.00 1.76 -0.71 60 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.57 -0.64 60 0 294 0
30DEC26 30.00 C 0.00 0.00 0.00 1.37 -0.59 60 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.55 60 0 30 0
30DEC26 32.00 C 1.50 1.50 1.49 1.07 -0.50 60 8 1,742 +8
30DEC26 33.00 C 0.00 0.00 0.00 0.93 -0.46 60 0 361 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 -0.42 60 0 353 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 -0.38 59 0 344 0
30DEC26 36.00 C 1.10 1.10 1.10 0.64 -0.34 60 4 863 +4
30MAR27 6.50 C 0.00 0.00 0.00 15.77 -1.75 75 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 15.52 -1.73 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 15.27 -1.77 0 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 15.02 -1.72 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 14.79 -1.80 77 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 14.57 -1.70 79 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 14.29 -1.65 72 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 14.09 -1.69 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 13.86 -1.72 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 13.55 -1.70 67 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 13.30 -1.84 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 13.05 -1.69 63 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 12.83 -1.74 64 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 12.55 -1.76 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 12.30 -1.75 57 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 11.82 -1.81 56 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 11.37 -1.65 56 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 10.84 -1.73 50 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 10.39 -1.78 50 0 173 0
30MAR27 12.50 C 10.72 10.72 10.40 9.90 -1.89 48 20 283 +15
30MAR27 13.00 C 0.00 0.00 0.00 9.48 -1.84 48 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 9.11 -1.67 50 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 8.71 -1.67 50 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 8.34 -1.71 51 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 7.90 -1.62 49 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 7.57 -1.74 50 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 7.29 -1.63 52 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.94 -1.62 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.62 -1.58 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 6.32 -1.35 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 6.04 -1.49 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.79 -1.39 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 5.50 -1.29 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 5.29 -1.22 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 -1.29 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 4.71 -1.03 56 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 -1.13 55 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 -1.05 55 0 201 0
30MAR27 24.00 C 3.61 3.61 3.61 3.50 -1.07 56 1 167 0
30MAR27 25.00 C 3.35 3.35 3.35 3.18 -1.07 56 1 89 +1
30MAR27 26.00 C 0.00 0.00 0.00 2.95 -0.78 57 0 166 0
30MAR27 27.00 C 0.00 0.00 0.00 2.68 -0.75 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.44 -0.76 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.78 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 1.99 -0.77 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 1.81 -0.76 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.62 -0.73 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.48 -0.68 57 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 -0.64 56 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.60 56 0 0 0
30MAR27 36.00 C 1.38 1.38 1.38 1.10 -0.56 56 30 451 +30
29JUN27 15.00 C 0.00 0.00 0.00 8.35 -1.53 50 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 8.02 -1.58 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.69 -1.46 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 7.35 -1.51 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.06 -1.52 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 -1.56 51 0 1 0
29JUN27 18.00 C 6.83 6.83 6.83 6.50 -1.46 51 1 5 +1
29JUN27 18.50 C 0.00 0.00 0.00 6.25 -1.41 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.00 -1.34 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.83 -1.23 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.60 -1.17 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.16 -1.13 53 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.77 -1.06 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 4.41 -1.01 54 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 4.09 -0.95 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.80 -0.89 55 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.54 -0.84 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.26 -0.84 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 -0.83 55 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 2.77 -0.78 55 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 2.54 -0.76 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.35 -0.72 55 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 -0.67 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 -0.64 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 1.82 -0.62 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.69 -0.57 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 1.56 -0.52 55 0 215 0
TOTAL CALL 3,919 171,514 +1,585
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 233 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 227 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 214 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 208 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 196 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 178 0
30JUL26 16.50 P 0.03 0.03 0.03 0.02 +0.01 74 10 192 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 483 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.02 72 0 1,238 0
30JUL26 18.00 P 0.08 0.09 0.08 0.07 +0.03 69 10 662 +5
30JUL26 18.50 P 0.11 0.11 0.10 0.12 +0.06 71 7 364 +6
30JUL26 19.00 P 0.15 0.20 0.12 0.17 +0.08 69 5 1,232 +1
30JUL26 19.50 P 0.17 0.25 0.17 0.25 +0.12 70 20 210 +3
30JUL26 20.00 P 0.29 0.40 0.24 0.36 +0.18 70 51 796 +41
30JUL26 21.00 P 0.60 0.73 0.45 0.67 +0.32 71 32 710 -7
30JUL26 22.00 P 1.04 1.20 0.76 1.11 +0.50 72 190 694 +26
30JUL26 23.00 P 1.45 1.79 1.20 1.67 +0.70 72 125 1,597 0
30JUL26 24.00 P 2.09 2.47 1.80 2.37 +0.88 74 56 2,111 -4
30JUL26 25.00 P 0.00 0.00 0.00 3.08 +0.99 70 0 1,354 0
30JUL26 26.00 P 0.00 0.00 0.00 3.92 +1.10 68 0 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 4.99 +1.54 87 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 5.96 +1.66 94 0 121 0
30JUL26 29.00 P 6.62 6.62 6.62 6.96 +1.70 104 1 1 0
30JUL26 30.00 P 7.60 7.60 7.60 7.78 +1.54 84 9 87 0
30JUL26 31.00 P 0.00 0.00 0.00 8.91 +1.73 116 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 9.92 +1.68 125 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.85 +1.56 121 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.79 +1.53 114 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.87 +1.73 139 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.74 +1.54 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 417 0
28AUG26 13.00 P 0.05 0.05 0.05 0.02 +0.01 70 26 345 +26
28AUG26 13.50 P 0.06 0.06 0.06 0.03 +0.01 69 12 395 +12
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.02 70 0 216 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.03 69 0 237 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 +0.04 69 0 232 0
28AUG26 15.50 P 0.14 0.14 0.14 0.14 +0.05 69 7 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.19 +0.07 69 0 175 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 +0.09 69 0 327 0
28AUG26 17.00 P 0.27 0.34 0.27 0.33 +0.12 69 76 1,239 +5
28AUG26 17.50 P 0.33 0.35 0.32 0.40 +0.13 68 104 659 +89
28AUG26 18.00 P 0.40 0.40 0.39 0.50 +0.16 68 2 1,988 +2
28AUG26 18.50 P 0.52 0.52 0.52 0.62 +0.20 67 8 712 0
28AUG26 19.00 P 0.58 0.58 0.58 0.76 +0.24 67 34 711 +34
28AUG26 19.50 P 0.74 0.81 0.74 0.93 +0.30 67 2 641 +2
28AUG26 20.00 P 1.00 1.15 0.86 1.13 +0.36 68 48 458 -12
28AUG26 21.00 P 1.45 1.56 1.25 1.56 +0.48 68 8 953 0
28AUG26 22.00 P 2.18 2.18 2.18 2.13 +0.66 70 2 1,459 +2
28AUG26 23.00 P 2.55 2.55 2.55 2.72 +0.79 71 1 854 -1
28AUG26 24.00 P 3.27 3.27 3.27 3.40 +0.92 72 1 746 -1
28AUG26 25.00 P 3.85 3.85 3.85 4.15 +1.02 73 1 655 0
28AUG26 26.00 P 0.00 0.00 0.00 4.91 +1.07 73 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 5.78 +1.18 76 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 6.66 +1.26 77 0 235 0
28AUG26 29.00 P 0.00 0.00 0.00 7.58 +1.40 80 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 8.52 +1.49 83 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 9.45 +1.56 85 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.46 +1.46 91 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 11.38 +1.62 91 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.35 +1.69 93 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.21 +1.54 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.24 +1.57 93 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.02 65 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.03 65 0 290 0
29SEP26 14.00 P 0.17 0.17 0.17 0.13 +0.04 64 70 478 +48
29SEP26 14.50 P 0.20 0.25 0.20 0.17 +0.05 64 5 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 +0.07 64 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.08 64 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.11 64 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.12 63 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 +0.15 63 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.68 +0.20 63 0 387 0
29SEP26 18.00 P 0.00 0.00 0.00 0.81 +0.23 63 0 3,657 0
29SEP26 18.50 P 1.01 1.01 1.01 1.00 +0.31 64 60 443 +30
29SEP26 19.00 P 1.01 1.19 1.01 1.18 +0.35 65 62 586 +20
29SEP26 19.50 P 0.00 0.00 0.00 1.32 +0.35 63 0 319 0
29SEP26 20.00 P 1.32 1.45 1.32 1.53 +0.40 63 4 1,505 0
29SEP26 21.00 P 1.89 1.89 1.89 2.00 +0.52 64 1 724 0
29SEP26 22.00 P 2.20 2.20 2.20 2.58 +0.68 65 6 1,739 0
29SEP26 23.00 P 2.76 3.30 2.76 3.18 +0.80 66 29 891 +19
29SEP26 24.00 P 0.00 0.00 0.00 3.81 +0.83 65 5 978 -5
29SEP26 25.00 P 0.00 0.00 0.00 4.56 +0.95 67 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 5.32 +1.00 68 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 6.13 +1.11 69 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 6.97 +1.16 70 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.85 +1.24 71 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 8.75 +1.26 73 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 9.67 +1.30 75 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 10.62 +1.35 77 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 11.58 +1.42 79 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.56 +1.49 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.45 +1.46 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.38 +1.47 81 0 0 0
29OCT26 15.50 P 0.40 0.40 0.40 0.44 +0.12 61 1 2 +1
29OCT26 16.00 P 0.52 0.52 0.52 0.53 +0.13 61 1 72 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.63 +0.16 61 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.76 +0.20 61 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.89 +0.23 60 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 1.03 +0.24 60 0 16 0
29OCT26 18.50 P 1.25 1.26 1.25 1.26 +0.35 62 68 88 +68
29OCT26 19.00 P 0.00 0.00 0.00 1.38 +0.33 60 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.60 +0.39 61 0 68 0
29OCT26 20.00 P 0.00 0.00 0.00 1.83 +0.45 61 0 469 0
29OCT26 21.00 P 2.02 2.33 2.02 2.33 +0.57 62 2 317 +1
29OCT26 22.00 P 2.75 2.75 2.75 2.85 +0.63 62 5 1,037 0
29OCT26 23.00 P 3.28 3.59 3.28 3.53 +0.80 63 16 102 +16
29OCT26 24.00 P 0.00 0.00 0.00 4.10 +0.79 62 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 4.88 +0.95 64 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 5.64 +1.02 65 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 6.41 +1.07 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.24 +1.11 66 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.09 +1.22 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.96 +1.24 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.86 +1.29 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.79 +1.37 72 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.72 +1.41 73 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.02 59 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.02 60 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.02 60 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 60 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.04 60 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.05 59 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.06 59 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.07 59 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.09 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 +0.11 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.13 60 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.15 60 0 103 0
30DEC26 15.50 P 0.65 0.76 0.65 0.76 +0.18 60 12 983 +6
30DEC26 16.00 P 0.86 0.90 0.86 0.89 +0.22 60 3 300 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 +0.22 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.24 58 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 +0.29 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.50 +0.31 59 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.70 +0.36 59 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.91 +0.41 59 0 349 0
30DEC26 19.50 P 0.00 0.00 0.00 2.09 +0.41 58 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 +0.49 59 0 190 0
30DEC26 21.00 P 0.00 0.00 0.00 2.90 +0.59 60 0 239 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 +0.65 60 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.05 +0.72 60 0 515 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 +0.63 60 0 549 0
30DEC26 25.00 P 0.00 0.00 0.00 5.45 +0.87 62 0 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 +0.94 62 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 +1.07 62 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 +1.07 63 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 8.54 +1.18 64 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 9.38 +1.17 64 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.25 +1.23 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.14 +1.29 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.03 +1.34 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.96 +1.33 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.89 +1.44 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.84 +1.53 71 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 56 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 0.00 56 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 56 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.02 56 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.02 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.02 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.03 56 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.04 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 +0.04 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.07 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 +0.08 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.71 +0.13 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.83 +0.15 56 0 227 0
30MAR27 15.00 P 0.82 0.82 0.82 0.95 +0.15 56 5 71 +5
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.20 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.22 57 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.23 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.27 57 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 +0.24 55 0 115 0
30MAR27 18.00 P 1.95 1.95 1.95 1.95 +0.28 56 1 128 0
30MAR27 18.50 P 0.00 0.00 0.00 2.16 +0.31 56 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.38 +0.34 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.38 56 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 +0.40 56 0 92 0
30MAR27 21.00 P 0.00 0.00 0.00 3.40 +0.50 56 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 +0.60 57 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.59 +0.67 57 0 272 0
30MAR27 24.00 P 4.92 4.92 4.92 5.27 +0.66 58 31 522 +31
30MAR27 25.00 P 0.00 0.00 0.00 5.96 +0.83 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 +0.88 58 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.44 +0.92 59 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.21 +0.95 59 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.99 +1.08 59 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.83 +1.06 60 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 10.66 +1.09 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 11.51 +1.12 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.40 +1.18 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.29 +1.22 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.19 +1.26 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.11 +1.32 64 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.24 +0.26 55 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.37 +0.23 54 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 +0.30 55 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.76 +0.34 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.96 +0.38 55 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 +0.36 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.33 +0.40 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 +0.42 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.42 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 +0.46 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.25 +0.49 54 0 0 0
29JUN27 21.00 P 3.58 3.58 3.58 3.79 +0.53 54 10 267 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 +0.58 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.99 +0.67 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 5.66 +0.74 55 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 6.37 +0.77 56 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 +0.82 56 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.85 +0.89 57 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.62 +0.92 57 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.41 +0.98 57 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.19 +1.00 58 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.03 +1.01 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.87 +1.08 59 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.72 +1.08 59 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.59 +1.10 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.48 +1.13 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.38 +1.18 61 0 0 0
TOTAL PUT 1,245 147,779 +480
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$ 15.010
30JUL26 10.00 C 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.02 -0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.55 -0.09 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.06 -0.07 69 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.11 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.03 -0.12 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.55 -0.12 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.11 -0.12 35 0 222 0
30JUL26 14.50 C 0.48 0.78 0.48 0.72 -0.12 35 31 493 0
30JUL26 15.00 C 0.29 0.50 0.28 0.44 -0.09 36 203 1,226 -168
30JUL26 15.50 C 0.18 0.28 0.14 0.23 -0.08 35 318 757 -10
30JUL26 16.00 C 0.14 0.14 0.14 0.11 -0.06 35 2 1,345 +2
30JUL26 16.50 C 0.05 0.06 0.05 0.05 -0.03 36 200 657 -20
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.05 -0.11 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.55 -0.11 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.10 -0.11 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.61 -0.10 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.14 -0.10 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.63 -0.11 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.19 -0.11 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.79 -0.11 39 0 30 0
28AUG26 14.00 C 1.25 1.25 1.25 1.43 -0.10 39 5 233 0
28AUG26 14.50 C 0.00 0.00 0.00 1.11 -0.07 39 0 462 0
28AUG26 15.00 C 0.78 0.78 0.78 0.83 -0.08 38 12 434 0
28AUG26 15.50 C 0.00 0.00 0.00 0.61 -0.08 38 0 422 0
28AUG26 16.00 C 0.38 0.40 0.38 0.45 -0.06 39 3 370 0
28AUG26 16.50 C 0.28 0.28 0.27 0.32 -0.05 39 150 325 +120
28AUG26 17.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 423 0
28AUG26 17.50 C 0.12 0.12 0.12 0.16 -0.03 40 30 380 0
28AUG26 18.00 C 0.13 0.13 0.13 0.11 -0.02 40 38 593 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.05 -0.11 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.63 -0.08 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.10 -0.13 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 -0.13 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.08 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.08 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.10 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.09 38 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.56 -0.04 40 0 208 0
29SEP26 14.50 C 1.05 1.28 1.05 1.25 -0.06 40 64 317 +44
29SEP26 15.00 C 0.82 0.82 0.82 0.99 -0.06 39 30 200 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.06 39 0 511 0
29SEP26 16.00 C 0.49 0.49 0.49 0.60 -0.05 39 30 82 -25
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.04 39 0 295 0
29SEP26 17.00 C 0.39 0.39 0.39 0.34 -0.03 39 90 560 +67
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 5.10 -0.09 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.67 -0.04 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.16 -0.07 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.68 -0.09 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.23 -0.07 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.77 -0.11 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.31 -0.10 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.62 -0.10 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.38 -0.07 39 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 1.14 -0.06 39 0 40 0
29OCT26 15.50 C 0.90 0.90 0.90 0.92 -0.07 38 30 130 +29
29OCT26 16.00 C 0.00 0.00 0.00 0.74 -0.07 38 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.59 -0.07 38 0 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 -0.04 38 0 0 0
29OCT26 18.00 C 0.33 0.33 0.33 0.29 -0.04 38 30 150 +30
29OCT26 18.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.05 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.07 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.12 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 -0.12 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.13 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.91 -0.14 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.06 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 -0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 -0.10 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.07 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.08 39 0 272 0
30DEC26 16.00 C 1.09 1.09 1.09 1.09 -0.07 39 70 345 +70
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.06 39 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.06 38 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.04 38 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.05 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.05 38 0 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.04 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.03 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 5.21 -0.09 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 -0.04 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.34 -0.10 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.93 -0.14 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 -0.12 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 -0.12 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.11 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 -0.10 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.36 -0.02 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 0.00 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 0.00 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.70 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 -0.02 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 -0.03 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.03 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.03 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 -0.03 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 -0.03 39 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 -0.03 39 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.02 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 38 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.23 -0.10 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.85 -0.09 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.48 -0.09 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.13 -0.09 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.80 -0.09 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.52 -0.13 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.20 -0.14 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.92 -0.14 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.67 -0.11 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.44 -0.10 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.21 -0.11 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.04 -0.07 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.85 -0.07 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.69 -0.05 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.54 -0.04 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.40 -0.04 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.17 -0.03 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.00 -0.10 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.91 -0.04 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.04 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 -0.02 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 31 0
TOTAL CALL 1,336 57,202 +139
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,058 0
30JUL26 14.00 P 0.16 0.18 0.08 0.08 -0.01 35 121 430 -50
30JUL26 14.50 P 0.33 0.36 0.32 0.20 0.00 35 28 1,466 +23
30JUL26 15.00 P 0.62 0.62 0.38 0.39 -0.01 34 28 843 -10
30JUL26 15.50 P 0.00 0.00 0.00 0.69 +0.01 34 0 1,060 0
30JUL26 16.00 P 0.00 0.00 0.00 1.08 +0.04 35 0 659 0
30JUL26 16.50 P 0.00 0.00 0.00 1.52 +0.03 34 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 2.00 +0.09 36 0 119 0
30JUL26 17.50 P 0.00 0.00 0.00 2.56 +0.18 59 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.99 +0.09 0 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.49 +0.09 0 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.99 +0.11 0 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.99 +0.11 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 5.99 +0.11 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 6.99 +0.11 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.99 +0.11 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.99 +0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.99 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.99 +0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.99 +0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.99 +0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.99 +0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.99 +0.11 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.99 +0.11 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 47 0 0 0
28AUG26 11.00 P 0.04 0.04 0.04 0.01 0.00 42 9 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 0.00 40 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 0.00 40 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.14 0.00 40 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.24 0.00 40 0 110 0
28AUG26 14.00 P 0.53 0.53 0.40 0.38 +0.01 40 4 291 +2
28AUG26 14.50 P 0.00 0.00 0.00 0.57 +0.01 40 0 162 0
28AUG26 15.00 P 0.80 0.80 0.80 0.80 +0.01 40 2 450 0
28AUG26 15.50 P 0.00 0.00 0.00 1.10 +0.03 41 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.40 +0.01 39 0 167 0
28AUG26 16.50 P 0.00 0.00 0.00 1.77 +0.06 39 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.17 +0.07 39 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.60 +0.08 39 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.14 +0.09 48 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.63 +0.10 52 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.12 +0.11 55 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.61 +0.10 58 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.08 +0.10 59 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.08 +0.12 67 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.06 +0.11 71 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.99 +0.11 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.99 +0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.99 +0.09 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.99 +0.09 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.99 +0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.99 +0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.99 +0.10 0 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 0.00 37 0 0 0
29SEP26 11.00 P 0.09 0.09 0.09 0.05 0.00 39 15 15 +15
29SEP26 11.50 P 0.15 0.15 0.15 0.09 +0.01 39 18 153 +18
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 179 0
29SEP26 12.50 P 0.29 0.29 0.29 0.24 +0.02 39 2 39 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 80 0
29SEP26 14.00 P 0.80 0.80 0.80 0.67 +0.01 37 30 215 +30
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.03 37 0 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.04 37 0 673 0
29SEP26 15.50 P 1.67 1.67 1.67 1.46 +0.02 36 60 438 +60
29SEP26 16.00 P 0.00 0.00 0.00 1.81 +0.04 37 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 +0.07 38 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.62 +0.08 38 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 +0.05 36 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.45 +0.07 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.90 +0.08 36 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.10 37 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 +0.06 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.28 +0.06 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.29 +0.10 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.28 +0.10 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 +0.15 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.29 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.29 +0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.28 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.28 +0.11 39 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.28 +0.12 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.27 +0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.27 +0.11 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.26 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.26 +0.11 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 0.00 38 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.82 +0.01 37 0 99 0
29OCT26 14.50 P 1.11 1.11 1.11 1.05 +0.02 37 4,155 4,155 +4,155
29OCT26 15.00 P 0.00 0.00 0.00 1.32 +0.03 37 0 10 0
29OCT26 15.50 P 0.00 0.00 0.00 1.62 +0.03 37 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 1.95 +0.03 36 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.35 +0.06 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.74 +0.07 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.09 +0.04 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.56 +0.09 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.96 +0.06 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.41 +0.06 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.87 +0.07 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.35 +0.08 34 0 0 0
30DEC26 10.00 P 0.15 0.15 0.15 0.09 0.00 38 3 25 +3
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 11.00 P 0.26 0.26 0.26 0.21 0.00 38 1 146 +1
30DEC26 11.50 P 0.36 0.36 0.36 0.30 0.00 38 1 115 +1
30DEC26 12.00 P 0.44 0.44 0.44 0.42 +0.01 38 27 219 +27
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.02 38 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.01 37 0 43 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.01 37 0 82 0
30DEC26 14.00 P 1.11 1.11 1.11 1.08 +0.02 37 250 550 +250
30DEC26 14.50 P 1.33 1.33 1.33 1.32 +0.02 37 22 446 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.02 37 0 784 0
30DEC26 15.50 P 2.07 2.07 1.86 1.89 +0.03 37 72 148 +29
30DEC26 16.00 P 0.00 0.00 0.00 2.21 +0.06 37 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.06 37 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.07 37 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.32 +0.06 37 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 +0.09 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 +0.08 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.59 +0.10 38 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.03 +0.10 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.49 +0.11 38 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.42 +0.12 38 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.35 +0.11 36 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 +0.11 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.29 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.29 +0.11 34 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.28 +0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.28 +0.11 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.28 +0.11 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.27 +0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.27 +0.11 44 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.26 +0.11 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.26 +0.11 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 0.00 38 0 45 0
30MAR27 11.50 P 0.56 0.56 0.56 0.51 +0.01 38 2 23 +2
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.01 38 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.01 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.03 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.02 37 0 2 0
30MAR27 14.50 P 1.64 1.64 1.64 1.64 +0.05 37 4,155 11,445 +4,155
30MAR27 15.00 P 0.00 0.00 0.00 1.91 +0.05 37 0 68 0
30MAR27 15.50 P 2.36 2.36 2.36 2.20 +0.05 37 70 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 +0.01 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.86 +0.04 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 +0.05 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.59 +0.05 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.98 +0.06 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 +0.07 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 +0.07 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.21 +0.08 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.63 +0.07 37 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.53 +0.08 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.46 +0.10 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.32 +0.02 32 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.29 +0.06 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.29 +0.07 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.28 +0.11 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.29 +0.11 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.28 +0.11 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.27 +0.11 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.27 +0.11 41 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.26 +0.11 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.26 +0.11 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.02 39 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 +0.02 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 +0.05 39 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.27 +0.03 39 0 16 0
29JUN27 13.50 P 1.50 1.50 1.50 1.48 +0.03 39 150 185 +133
29JUN27 14.00 P 0.00 0.00 0.00 1.71 +0.03 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 +0.03 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 +0.04 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 +0.04 38 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.84 +0.04 38 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.17 +0.04 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.52 +0.04 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 +0.06 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.26 +0.05 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.65 +0.07 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.04 +0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.44 +0.06 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.85 +0.09 39 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.70 +0.10 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.59 +0.10 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.50 +0.10 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.43 +0.10 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.38 +0.10 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.35 +0.11 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.32 +0.11 39 0 0 0
TOTAL PUT 9,225 64,270 +8,846
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$ 38.780
30JUL26 26.00 C 0.00 0.00 0.00 12.81 +0.28 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.81 +0.28 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.81 +0.28 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.81 +0.27 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.82 +0.28 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.82 +0.28 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.82 +0.28 37 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.82 +0.28 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.82 +0.28 24 0 146 0
30JUL26 35.00 C 3.42 3.42 3.42 3.82 +0.27 16 1 215 0
30JUL26 36.00 C 0.00 0.00 0.00 2.83 +0.26 18 0 213 0
30JUL26 37.00 C 0.00 0.00 0.00 1.89 +0.28 19 0 956 0
30JUL26 38.00 C 0.00 0.00 0.00 1.08 +0.20 19 0 685 0
30JUL26 39.00 C 0.58 0.63 0.52 0.50 +0.10 19 36 901 +5
30JUL26 40.00 C 0.24 0.25 0.20 0.19 +0.05 19 48 606 +21
30JUL26 41.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 555 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 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 41 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 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.93 +0.40 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.93 +0.40 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.93 +0.39 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.95 +0.41 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.94 +0.39 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.96 +0.40 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.89 +0.27 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.90 +0.27 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.92 +0.27 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.96 +0.25 19 0 91 0
28AUG26 36.00 C 0.00 0.00 0.00 3.05 +0.23 19 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.23 +0.25 19 0 166 0
28AUG26 38.00 C 0.00 0.00 0.00 1.54 +0.20 19 0 176 0
28AUG26 39.00 C 0.98 1.06 0.98 0.99 +0.14 19 17 291 -11
28AUG26 40.00 C 0.63 0.63 0.60 0.59 +0.09 19 6 589 +2
28AUG26 41.00 C 0.37 0.37 0.34 0.34 +0.06 19 29 591 +9
28AUG26 42.00 C 0.20 0.20 0.20 0.17 +0.02 19 6 411 +6
28AUG26 43.00 C 0.11 0.11 0.11 0.08 +0.01 19 5 228 +5
28AUG26 44.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.01 +0.41 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.01 +0.40 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.02 +0.40 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.03 +0.40 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.05 +0.41 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.06 +0.39 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.07 +0.38 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 +0.28 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.02 +0.27 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.07 +0.26 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.16 +0.24 19 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.32 +0.23 19 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.60 +0.30 20 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 1.92 +0.23 19 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 1.38 +0.18 19 0 329 0
29SEP26 40.00 C 0.98 0.98 0.98 0.95 +0.14 19 6 510 +1
29SEP26 41.00 C 0.64 0.65 0.64 0.61 +0.07 19 23 248 +12
29SEP26 42.00 C 0.41 0.45 0.41 0.41 +0.06 19 3 248 +2
29SEP26 43.00 C 0.29 0.29 0.29 0.25 +0.04 19 10 575 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 234 0
29SEP26 46.00 C 0.10 0.10 0.10 0.05 +0.01 19 20 106 -20
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.01 20 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 0.05 0.05 0.05 0.01 0.00 20 5 79 -5
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 25 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.11 +0.40 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.12 +0.39 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.14 +0.39 33 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.16 +0.42 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.19 +0.39 28 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.09 +0.27 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.14 +0.26 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.22 +0.25 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.35 +0.24 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.54 +0.21 19 0 60 0
29OCT26 37.00 C 2.96 2.96 2.96 2.86 +0.27 19 15 70 +15
29OCT26 38.00 C 0.00 0.00 0.00 2.22 +0.25 19 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.64 +0.17 19 0 61 0
29OCT26 40.00 C 1.28 1.28 1.28 1.22 +0.14 19 15 266 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.89 +0.12 19 0 54 0
29OCT26 42.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 20 0
29OCT26 43.00 C 0.46 0.46 0.46 0.42 +0.05 19 1 26 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.27 +0.03 19 0 53 0
29OCT26 45.00 C 0.23 0.23 0.23 0.18 +0.02 19 1 99 +1
29OCT26 46.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.16 +0.43 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.18 +0.43 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.20 +0.43 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.22 +0.39 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.25 +0.39 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.28 +0.39 28 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.32 +0.39 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.20 +0.21 19 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.31 +0.22 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.44 +0.20 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.61 +0.16 20 0 70 0
30DEC26 36.00 C 3.93 3.93 3.93 3.97 +0.25 21 1 269 -1
30DEC26 37.00 C 3.21 3.27 3.19 3.15 +0.12 20 60 196 +60
30DEC26 38.00 C 2.60 2.66 2.53 2.54 +0.05 20 60 372 +60
30DEC26 39.00 C 2.02 2.02 2.02 2.02 +0.09 20 15 144 +15
30DEC26 40.00 C 0.00 0.00 0.00 1.59 +0.07 20 0 187 0
30DEC26 41.00 C 0.00 0.00 0.00 1.24 +0.06 20 0 281 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.05 20 0 141 0
30DEC26 43.00 C 0.00 0.00 0.00 0.71 +0.03 20 0 204 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 0.00 20 0 45 0
30DEC26 45.00 C 0.44 0.44 0.44 0.38 -0.02 20 1 40 0
30DEC26 46.00 C 0.36 0.36 0.36 0.27 -0.02 20 38 122 +38
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 -0.01 20 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 13.18 +0.40 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.20 +0.40 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.23 +0.39 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.25 +0.37 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.30 +0.38 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.35 +0.37 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 +0.36 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.42 +0.19 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.59 +0.16 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.82 +0.13 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.12 +0.11 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.46 +0.16 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.91 +0.04 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.43 +0.03 20 0 48 0
30MAR27 40.00 C 0.00 0.00 0.00 2.02 +0.09 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 +0.07 20 0 43 0
30MAR27 42.00 C 1.38 1.38 1.38 1.37 +0.06 21 10 72 +10
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.05 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.89 +0.03 20 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.71 -0.01 20 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.56 -0.03 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 13.18 +0.40 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.21 +0.40 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.24 +0.39 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.29 +0.38 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.35 +0.37 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.42 +0.35 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.54 +0.26 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.76 +0.27 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.89 +0.13 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.19 +0.09 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.58 +0.24 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.04 +0.24 21 0 22 0
29JUN27 38.00 C 3.43 3.43 3.43 3.54 +0.22 22 2 3 0
29JUN27 39.00 C 0.00 0.00 0.00 3.09 +0.21 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 +0.19 22 0 99 0
29JUN27 41.00 C 0.00 0.00 0.00 2.32 +0.17 22 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.02 +0.17 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.73 +0.15 22 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 1.49 +0.14 22 0 1 0
29JUN27 45.00 C 1.20 1.20 1.20 1.27 +0.12 22 11 100 +11
29JUN27 46.00 C 0.00 0.00 0.00 1.12 +0.09 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.97 +0.10 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.84 +0.11 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.70 +0.09 23 0 135 0
TOTAL CALL 445 19,641 +252
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 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 362 0
30JUL26 35.00 P 0.02 0.02 0.02 0.01 0.00 24 7 775 -7
30JUL26 36.00 P 0.04 0.04 0.04 0.02 -0.01 21 15 1,063 -15
30JUL26 37.00 P 0.10 0.12 0.10 0.08 -0.04 20 25 608 -24
30JUL26 38.00 P 0.29 0.29 0.26 0.27 -0.11 19 4 1,107 -1
30JUL26 39.00 P 0.60 0.71 0.60 0.69 -0.20 19 57 292 +37
30JUL26 40.00 P 0.00 0.00 0.00 1.37 -0.28 19 0 39 0
30JUL26 41.00 P 0.00 0.00 0.00 2.24 -0.27 18 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 4.22 -0.28 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.22 -0.28 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.22 -0.28 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.22 -0.36 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.22 -0.37 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.22 -0.37 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.72 -0.37 0 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 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 104 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 212 0
28AUG26 36.00 P 0.19 0.20 0.18 0.15 -0.05 19 4 415 -3
28AUG26 37.00 P 0.34 0.34 0.34 0.34 -0.08 19 5 612 +3
28AUG26 38.00 P 0.62 0.62 0.59 0.61 -0.17 18 52 468 +52
28AUG26 39.00 P 0.00 0.00 0.00 1.08 -0.21 19 0 221 0
28AUG26 40.00 P 1.71 1.71 1.71 1.74 -0.22 20 1 485 0
28AUG26 41.00 P 0.00 0.00 0.00 2.44 -0.24 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 3.29 -0.27 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.23 -0.28 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.22 -0.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.22 -0.28 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.22 -0.37 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.22 -0.37 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.22 -0.37 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.72 -0.37 0 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 27 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
29SEP26 31.00 P 0.01 0.01 0.01 0.01 0.00 21 3 229 +3
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 315 0
29SEP26 34.00 P 0.14 0.15 0.14 0.09 -0.01 19 2 278 0
29SEP26 35.00 P 0.23 0.23 0.23 0.18 -0.03 19 100 673 -29
29SEP26 36.00 P 0.35 0.35 0.35 0.34 -0.05 19 50 640 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 -0.08 19 0 637 0
29SEP26 38.00 P 0.86 0.87 0.86 0.91 -0.14 19 9 328 +6
29SEP26 39.00 P 1.33 1.38 1.30 1.37 -0.19 19 60 139 +44
29SEP26 40.00 P 0.00 0.00 0.00 1.96 -0.23 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 2.65 -0.20 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 3.44 -0.23 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.31 -0.25 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.24 -0.27 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.22 -0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.22 -0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.22 -0.37 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.22 -0.37 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.22 -0.37 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.22 -0.37 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.72 -0.37 0 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 25 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 0.00 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 71 0
29OCT26 33.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 95 0
29OCT26 35.00 P 0.32 0.33 0.32 0.28 -0.05 19 53 124 +53
29OCT26 36.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 219 0
29OCT26 37.00 P 0.00 0.00 0.00 0.76 -0.09 19 0 121 0
29OCT26 38.00 P 1.05 1.05 1.05 1.12 -0.14 19 10 24 +10
29OCT26 39.00 P 1.52 1.52 1.52 1.57 -0.20 19 2 74 +2
29OCT26 40.00 P 2.09 2.09 2.07 2.15 -0.23 19 30 47 +15
29OCT26 41.00 P 0.00 0.00 0.00 2.80 -0.20 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.55 -0.23 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.38 -0.25 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.28 -0.26 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.23 -0.27 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.22 -0.37 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.22 -0.37 0 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 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 396 0
30DEC26 31.00 P 0.25 0.25 0.25 0.15 -0.05 20 1 276 0
30DEC26 32.00 P 0.33 0.33 0.33 0.25 -0.08 20 7 182 +1
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.10 20 0 185 0
30DEC26 34.00 P 0.64 0.64 0.64 0.60 -0.10 20 1 376 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.10 20 0 388 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 -0.15 20 0 165 0
30DEC26 37.00 P 1.62 1.62 1.62 1.61 -0.15 20 1 118 +1
30DEC26 38.00 P 2.03 2.03 2.03 2.10 -0.27 20 1 56 0
30DEC26 39.00 P 2.56 2.62 2.56 2.65 -0.23 20 60 141 +51
30DEC26 40.00 P 3.17 3.17 3.15 3.29 -0.22 20 30 75 +30
30DEC26 41.00 P 0.00 0.00 0.00 3.95 -0.28 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 -0.29 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 -0.30 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.35 -0.30 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.23 -0.35 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.15 -0.35 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.08 -0.36 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.02 -0.37 20 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.99 -0.36 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.94 -0.39 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.37 -0.38 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.33 -0.07 20 0 102 0
30MAR27 32.00 P 0.50 0.50 0.50 0.49 -0.07 20 10 172 -6
30MAR27 33.00 P 0.68 0.68 0.68 0.68 -0.09 20 2 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.90 -0.14 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 -0.16 20 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.55 -0.18 20 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 1.97 -0.20 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 2.47 -0.36 20 0 23 0
30MAR27 39.00 P 2.98 2.98 2.93 3.03 -0.29 20 30 35 +30
30MAR27 40.00 P 3.54 3.59 3.54 3.65 -0.28 20 17 42 +17
30MAR27 41.00 P 0.00 0.00 0.00 4.33 -0.29 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.05 -0.29 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.81 -0.29 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.62 -0.30 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.45 -0.31 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.32 -0.32 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.22 -0.34 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.13 -0.35 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.06 -0.35 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.01 -0.35 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.40 -0.37 20 0 0 0
29JUN27 26.00 P 0.20 0.20 0.20 0.11 0.00 23 20 20 +20
29JUN27 27.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.35 0.00 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.49 0.00 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.67 0.00 23 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 1.15 -0.01 23 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 1.44 -0.03 22 0 73 0
29JUN27 35.00 P 0.00 0.00 0.00 1.79 -0.06 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.20 -0.07 23 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 -0.06 23 0 36 0
29JUN27 38.00 P 3.20 3.20 3.20 3.21 -0.06 23 1 61 -1
29JUN27 39.00 P 0.00 0.00 0.00 3.76 -0.08 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.38 -0.10 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.04 -0.11 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.59 -0.11 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 6.30 -0.14 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.07 -0.36 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.09 -0.17 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.92 -0.20 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.77 -0.23 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.64 -0.27 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.53 -0.30 25 0 0 0
TOTAL PUT 670 18,220 +289
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$ 60.000
17JUL26 35.00 C 0.00 0.00 0.00 25.00 -3.01 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 24.00 -3.01 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 23.00 -3.01 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 22.00 -3.01 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 21.00 -3.01 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 20.00 -3.01 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 19.00 -3.01 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 18.00 -3.01 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 17.00 -3.01 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 16.00 -3.01 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 15.00 -3.01 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 14.00 -3.01 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 13.00 -3.01 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 12.00 -3.01 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 11.00 -3.01 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 10.00 -3.01 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 7.50 -3.01 0 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 5.01 -3.01 69 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 2.73 -2.86 83 0 16 0
17JUL26 60.00 C 3.50 4.00 3.50 0.95 -2.33 75 6 94 0
17JUL26 62.50 C 1.95 2.16 0.27 0.18 -1.46 74 164 120 +13
17JUL26 65.00 C 0.81 0.84 0.47 0.02 -0.63 75 37 222 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.20 95 0 40 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.04 120 0 122 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 25.01 -3.00 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 24.01 -3.00 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 23.01 -3.00 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 22.01 -3.01 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 21.01 -3.01 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 20.01 -3.01 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 19.01 -3.01 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 18.01 -3.01 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 17.01 -3.01 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 16.01 -3.01 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 15.01 -3.01 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 14.02 -3.00 74 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 13.02 -3.00 68 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 12.02 -3.00 62 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 11.02 -3.00 57 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 10.04 -2.99 62 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 7.63 -2.94 61 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 5.42 -2.79 61 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 3.65 -2.39 65 0 30 0
24JUL26 60.00 C 0.00 0.00 0.00 2.18 -1.90 63 0 16 0
24JUL26 62.50 C 1.40 1.55 1.40 1.19 -1.50 62 129 125 +105
24JUL26 65.00 C 1.12 1.12 1.12 0.59 -1.10 62 25 36 +25
24JUL26 67.50 C 1.12 1.15 0.61 0.26 -0.70 61 26 31 -8
24JUL26 70.00 C 0.63 0.63 0.50 0.11 -0.39 62 35 85 +35
24JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.20 61 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.09 64 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.01 -3.00 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.01 -3.00 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.01 -3.00 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.01 -3.01 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.01 -3.01 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.01 -3.01 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.01 -3.01 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.01 -3.01 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.01 -3.01 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.01 -3.01 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.02 -3.00 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.02 -3.00 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.03 -2.99 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.41 -2.62 91 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.07 -2.97 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.12 -2.94 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.86 -2.80 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.84 -2.58 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 4.14 -2.27 60 0 62 0
30JUL26 60.00 C 0.00 0.00 0.00 2.86 -1.81 62 0 15 0
30JUL26 62.50 C 2.00 2.00 2.00 1.83 -1.44 61 5 101 -5
30JUL26 65.00 C 2.65 2.65 2.48 1.11 -1.15 61 10 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.63 -0.81 61 0 42 0
30JUL26 70.00 C 0.00 0.00 0.00 0.35 -0.54 60 0 61 0
30JUL26 72.50 C 0.00 0.00 0.00 0.18 -0.34 60 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 -0.20 60 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.05 -0.11 62 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.01 -3.00 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.01 -3.00 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.02 -3.00 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.03 -2.99 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.59 -2.44 92 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.61 -2.43 88 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.62 -2.45 84 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.68 -2.42 82 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.74 -2.39 80 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.77 -2.42 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.85 -2.17 74 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.90 -2.20 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.04 -2.18 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.12 -2.16 67 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.27 -2.13 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.18 -2.32 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 9.32 -2.20 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.65 -2.28 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.19 -2.07 60 0 60 0
28AUG26 60.00 C 0.00 0.00 0.00 5.10 -1.68 62 0 225 0
28AUG26 62.50 C 4.04 4.04 4.04 4.01 -1.48 61 30 219 0
28AUG26 65.00 C 0.00 0.00 0.00 3.12 -1.40 61 0 79 0
28AUG26 67.50 C 3.00 3.00 2.80 2.40 -1.21 61 35 121 0
28AUG26 70.00 C 0.00 0.00 0.00 1.83 -1.01 61 0 31 0
28AUG26 72.50 C 0.00 0.00 0.00 1.38 -0.82 60 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 1.03 -0.66 60 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.76 -0.52 60 0 15 0
28AUG26 80.00 C 1.09 1.09 1.09 0.55 -0.42 60 2 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.40 -0.33 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.29 -0.24 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.21 -0.18 60 0 0 0
28AUG26 90.00 C 0.48 0.48 0.48 0.15 -0.14 60 10 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 -0.10 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 -0.08 61 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.07 60 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.04 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.13 -2.98 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.17 -2.96 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.21 -2.95 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.26 -2.94 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.59 -2.66 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.61 -2.70 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.62 -2.75 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.68 -2.77 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.74 -2.80 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.84 -2.80 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.01 -2.75 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.17 -2.72 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.72 -2.34 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.86 -1.88 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.05 -1.92 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.21 -2.00 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.70 -1.71 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.88 -2.22 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.51 -2.04 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.47 -1.51 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.40 -1.38 58 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 4.48 -1.29 58 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 3.69 -1.21 58 0 0 0
29SEP26 70.00 C 4.42 4.42 4.42 2.99 -1.07 58 30 30 +30
29SEP26 72.50 C 0.00 0.00 0.00 2.46 -1.04 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.99 -0.90 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.59 -0.77 58 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 1.29 -0.66 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.02 -0.56 57 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.45 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.39 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 -0.32 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.40 -0.26 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.31 -0.22 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.25 -0.18 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.20 -0.14 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.12 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 -0.08 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 -0.06 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.05 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.32 -2.96 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.38 -2.94 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.45 -2.93 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 22.53 -2.91 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.63 -2.89 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.74 -2.87 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.87 -2.83 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.00 -2.83 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.17 -2.79 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.34 -2.76 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.88 -2.39 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.86 -2.58 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.09 -2.03 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.50 -1.87 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.76 -1.86 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.24 -1.67 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 11.40 -1.79 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.08 -1.56 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.46 -1.76 55 0 0 0
29OCT26 60.00 C 8.32 8.32 8.16 7.47 -1.56 57 30 60 +30
29OCT26 62.50 C 0.00 0.00 0.00 6.42 -1.32 57 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 5.48 -1.28 56 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 4.62 -1.29 56 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 3.94 -1.17 56 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.31 -1.14 56 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.79 -1.07 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.34 -0.97 56 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.95 -0.84 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.59 -0.80 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.31 -0.63 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.10 -0.56 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.91 -0.48 55 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.76 -0.42 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.63 -0.36 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.51 -0.32 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.43 -0.27 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.35 -0.22 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.30 -0.19 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.24 -0.17 55 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 -0.14 55 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.12 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 25.84 -2.95 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.96 -2.94 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.10 -2.92 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.23 -2.93 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.41 -2.89 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.59 -2.87 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.77 -2.88 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.00 -2.83 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.24 -2.80 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.48 -2.80 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.75 -2.77 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.06 -2.70 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.36 -2.70 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.71 -2.66 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.93 -2.74 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.23 -2.76 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.07 -2.36 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.69 -1.85 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.26 -1.95 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.17 -1.86 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.20 -1.88 55 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 7.33 -1.86 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 6.56 -1.40 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.80 -1.58 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.15 -1.23 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.50 -1.22 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.00 -1.12 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.50 -1.10 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.00 -1.16 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -1.07 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.29 -1.03 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.03 -0.93 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.77 -0.83 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.55 -0.79 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.37 -0.71 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.19 -0.63 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.08 -0.56 55 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 -0.54 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.83 -0.45 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.70 -0.45 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 -0.41 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 26.70 -2.94 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.89 -2.94 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.09 -2.94 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.30 -2.93 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.56 -2.87 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.81 -2.88 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.06 -2.89 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.36 -2.84 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.68 -2.80 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.99 -2.81 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.31 -2.81 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.67 -2.77 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.06 -2.70 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.45 -2.70 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.84 -2.70 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.25 -2.69 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.92 -2.55 54 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.62 -2.53 54 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 12.28 -2.58 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.25 -2.48 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.30 -2.30 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.45 -2.19 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.66 -1.72 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.96 -1.56 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.31 -1.48 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.73 -1.32 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.11 -1.30 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.55 -1.33 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 5.07 -1.32 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.60 -1.30 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.17 -1.29 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.71 -1.30 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.37 -1.19 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.04 -1.19 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.79 -1.11 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.55 -1.01 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.31 -0.95 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.09 -0.93 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.92 -0.87 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.75 -0.80 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.59 -0.74 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.82 -2.76 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 27.09 -2.71 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 26.36 -2.71 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.63 -2.72 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.95 -2.67 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 24.29 -2.60 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 23.63 -2.59 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 22.97 -2.59 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 22.32 -2.58 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 21.73 -2.51 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.14 -2.45 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.55 -2.45 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.96 -2.45 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.38 -2.44 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.86 -2.37 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.35 -2.29 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.07 -2.27 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.90 -2.16 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.81 -2.07 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.73 -2.06 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.83 -1.87 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.92 -1.86 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.06 -1.82 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.34 -1.64 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.61 -1.62 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.90 -1.61 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.22 -1.56 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.66 -1.48 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.20 -1.38 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.71 -1.30 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.28 -1.17 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.85 -1.14 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.42 -1.15 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.06 -1.08 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.75 -0.96 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.43 -0.92 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.12 -0.92 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.82 -0.90 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.59 -0.82 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.37 -0.73 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.15 -0.72 57 0 0 0
TOTAL CALL 574 3,274 +225
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
17JUL26 57.50 P 0.04 0.04 0.04 0.15 +0.07 73 2 79 -2
17JUL26 60.00 P 0.30 0.77 0.30 0.88 +0.52 70 16 173 -8
17JUL26 62.50 P 0.00 0.00 0.00 2.67 +1.52 73 0 50 0
17JUL26 65.00 P 0.00 0.00 0.00 5.01 +2.27 71 0 30 0
17JUL26 67.50 P 0.00 0.00 0.00 7.50 +2.67 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 10.00 +2.96 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 12.50 +3.00 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 15.00 +3.00 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 17.50 +3.00 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 20.00 +3.00 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 22.50 +3.00 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 25.00 +3.00 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 27.50 +3.00 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 30.00 +3.00 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 32.50 +3.00 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 35.00 +3.00 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 37.50 +3.00 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 40.00 +3.00 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 42.50 +3.00 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 45.00 +3.00 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 47.50 +3.00 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 50.00 +3.00 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 52.50 +3.00 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.16 +0.07 60 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.48 +0.24 60 0 14 0
24JUL26 57.50 P 0.85 0.85 0.85 1.12 +0.52 60 10 10 +10
24JUL26 60.00 P 1.88 1.89 1.88 2.17 +0.91 59 38 38 +38
24JUL26 62.50 P 0.00 0.00 0.00 3.67 +1.32 58 0 27 0
24JUL26 65.00 P 0.00 0.00 0.00 5.53 +1.74 54 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 7.88 +2.28 61 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 10.23 +2.62 61 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 12.67 +2.81 61 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 15.15 +2.71 64 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 17.64 +2.79 65 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 20.13 +2.72 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 22.63 +2.87 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 25.13 +2.89 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 27.63 +3.01 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 30.13 +3.01 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 32.63 +3.01 89 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 35.13 +3.01 99 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 37.63 +3.01 107 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 40.13 +3.01 114 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 42.63 +3.01 121 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 45.13 +3.01 128 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 47.62 +3.00 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 50.12 +3.01 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 52.62 +3.01 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 +0.05 61 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 +0.05 59 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 0.17 +0.09 59 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.43 +0.21 59 0 210 0
30JUL26 55.00 P 0.00 0.00 0.00 0.91 +0.42 59 0 36 0
30JUL26 57.50 P 1.44 1.44 1.44 1.68 +0.72 59 10 65 +10
30JUL26 60.00 P 2.50 2.50 2.50 2.79 +1.07 58 5 30 +5
30JUL26 62.50 P 2.60 2.60 2.60 4.24 +1.38 57 29 45 +29
30JUL26 65.00 P 0.00 0.00 0.00 6.17 +1.79 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.21 +2.23 60 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 10.44 +2.49 60 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 12.78 +2.68 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.20 +2.55 60 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.66 +2.66 60 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.14 +2.73 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.64 +2.80 64 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.13 +2.83 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.63 +2.86 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.13 +2.86 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.63 +3.01 71 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.13 +3.01 79 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 37.63 +3.01 85 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 40.13 +3.01 90 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 42.63 +3.01 96 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 45.13 +3.01 101 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 47.62 +3.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 50.12 +3.01 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 52.62 +3.01 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 +0.03 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 +0.04 59 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 +0.05 60 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.18 +0.07 60 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.22 +0.07 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.30 +0.10 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.38 +0.13 59 0 0 0
28AUG26 46.00 P 0.38 0.44 0.38 0.49 +0.16 59 40 40 +40
28AUG26 47.00 P 0.40 0.42 0.40 0.61 +0.20 59 41 41 +21
28AUG26 48.00 P 0.46 0.50 0.46 0.76 +0.25 59 45 45 +45
28AUG26 49.00 P 0.00 0.00 0.00 0.93 +0.27 59 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 1.13 +0.36 59 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 1.74 +0.51 59 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 2.54 +0.70 59 0 65 0
28AUG26 57.50 P 0.00 0.00 0.00 3.55 +0.85 58 0 103 0
28AUG26 60.00 P 4.70 4.70 4.50 4.77 +1.07 58 54 100 +39
28AUG26 62.50 P 4.73 6.07 4.73 6.17 +1.20 57 43 182 +27
28AUG26 65.00 P 0.00 0.00 0.00 7.75 +1.29 57 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 9.79 +1.78 60 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 11.74 +1.75 60 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.71 +1.78 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.73 +1.73 55 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.98 +1.82 54 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.32 +1.93 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.64 +2.00 43 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.29 +2.32 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.72 +2.41 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.18 +2.56 60 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.66 +2.56 60 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.14 +2.71 59 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.63 +2.83 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.13 +2.78 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.63 +2.81 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.13 +2.96 68 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.62 +3.00 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 50.12 +2.96 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.62 +3.01 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.04 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 +0.06 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 +0.07 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 +0.08 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.31 +0.08 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 +0.10 56 0 0 0
29SEP26 42.00 P 0.45 0.45 0.45 0.48 +0.13 57 15 15 +15
29SEP26 43.00 P 0.52 0.52 0.52 0.59 +0.17 56 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.19 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 +0.26 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 +0.25 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.22 +0.29 56 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.43 +0.37 56 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 +0.41 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.93 +0.47 56 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 2.69 +0.61 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.61 +0.70 56 0 0 0
29SEP26 57.50 P 4.04 4.04 4.04 4.69 +0.83 56 10 11 +10
29SEP26 60.00 P 0.00 0.00 0.00 5.98 +1.01 56 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 7.46 +1.13 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.89 +1.21 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.70 +1.34 55 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 12.71 +1.53 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.47 +1.41 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.67 +1.64 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.62 +1.55 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.87 +1.63 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.28 +1.86 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.41 +1.77 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.78 +1.88 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.25 +2.03 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.79 +2.14 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.23 +2.80 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.69 +2.39 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.16 +2.81 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.64 +2.82 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.13 +2.96 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.63 +2.99 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.12 +2.96 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.62 +3.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.24 +0.07 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 +0.08 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.37 +0.09 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.44 +0.09 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 +0.11 55 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.66 +0.15 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.78 +0.17 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.97 +0.24 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.13 +0.24 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.33 +0.28 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.55 +0.34 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.71 +0.30 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.98 +0.40 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.25 +0.46 54 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.52 +0.47 54 0 7 0
29OCT26 52.50 P 0.00 0.00 0.00 3.37 +0.60 54 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 4.36 +0.68 54 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 5.55 +0.77 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.90 +0.93 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.39 +1.03 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 10.07 +1.44 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.54 +1.21 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.36 +1.24 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.29 +1.35 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.38 +1.54 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.37 +1.51 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.56 +1.64 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.76 +1.67 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.90 +1.64 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.16 +1.67 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 30.38 +1.56 50 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.79 +1.69 50 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 35.39 +1.94 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.69 +2.39 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 40.24 +2.81 55 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.70 +2.87 55 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.17 +2.90 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.65 +2.93 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.13 +2.95 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.63 +2.98 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.54 +0.06 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 +0.05 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.76 +0.08 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.88 +0.07 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 +0.12 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 +0.13 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.39 +0.13 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.60 +0.17 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 +0.21 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.05 +0.20 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 +0.24 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.53 +0.22 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.81 +0.21 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.13 +0.33 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.46 +0.37 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.81 +0.42 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 +0.50 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.65 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.17 +0.82 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.55 +0.92 55 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 10.05 +1.02 55 0 273 0
30DEC26 65.00 P 0.00 0.00 0.00 11.66 +1.09 55 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.38 +1.19 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.03 +1.12 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.89 +1.20 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.82 +1.25 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.82 +1.31 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.03 +1.50 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.05 +1.49 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.99 +1.36 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.45 +1.62 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.43 +1.46 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.64 +2.24 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.96 +2.32 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.29 +2.39 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.64 +2.48 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.02 +2.53 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.42 +2.59 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.84 +2.66 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.27 +2.71 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.72 +2.75 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 +0.06 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 +0.07 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 +0.06 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.69 +0.08 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.92 +0.12 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.16 +0.13 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.39 +0.12 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.67 +0.16 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.97 +0.21 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.27 +0.20 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.57 +0.20 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.92 +0.25 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.19 +0.21 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.59 +0.37 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.99 +0.41 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.40 +0.45 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.52 +0.60 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.75 +0.65 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.07 +0.70 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.49 +0.81 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.00 +0.87 55 0 30 0
30MAR27 65.00 P 12.30 12.30 12.30 13.60 +0.93 55 10 10 +10
30MAR27 67.50 P 0.00 0.00 0.00 15.30 +0.96 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.12 +1.06 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.94 +1.07 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.43 +0.71 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.31 +1.35 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.26 +1.41 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.29 +1.55 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.33 +1.63 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.42 +1.68 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.57 +1.79 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.74 +1.90 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.92 +1.92 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.18 +2.02 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.45 +2.11 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.73 +2.18 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.04 +2.22 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.39 +2.30 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.75 +2.38 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.12 +2.44 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 +0.25 57 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 2.26 +0.29 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.51 +0.29 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.76 +0.30 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.05 +0.34 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.37 +0.41 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.68 +0.41 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.99 +0.41 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.32 +0.43 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.71 +0.50 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.09 +0.56 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.48 +0.56 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.69 +0.38 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.08 +0.56 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.53 +0.63 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.98 +0.70 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.11 +0.72 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.36 +0.78 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.67 +0.77 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 12.07 +0.76 55 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.73 +0.83 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.37 +1.01 56 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.11 +1.24 57 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.84 +1.40 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.58 +1.42 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.35 +1.45 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.25 +1.60 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.16 +1.67 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.08 +1.69 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.07 +1.77 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.12 +1.90 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.18 +1.93 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.25 +1.95 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.39 +2.03 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.56 +2.12 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.75 +2.17 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.94 +2.19 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.16 +2.22 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.44 +2.31 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.72 +2.38 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.01 +2.40 57 0 0 0
TOTAL PUT 383 2,533 +304
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$ 91.750
30JUL26 55.00 C 0.00 0.00 0.00 37.31 -0.16 161 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.86 +0.12 152 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.37 +0.12 141 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.81 +0.06 126 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.33 +0.05 117 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.83 +0.02 106 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.40 +0.10 99 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.90 +0.09 88 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.34 +0.04 76 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.34 -0.59 28 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 11.86 -0.16 30 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 9.41 -0.17 29 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 7.06 -0.20 29 0 443 0
30JUL26 87.50 C 5.20 5.24 5.20 4.94 -0.06 29 5 287 -3
30JUL26 90.00 C 3.30 3.30 3.20 3.16 -0.22 29 17 768 -16
30JUL26 92.50 C 2.21 2.21 1.78 1.78 -0.23 29 8 1,536 -3
30JUL26 95.00 C 0.92 1.25 0.85 0.97 -0.16 30 77 456 +67
30JUL26 97.50 C 0.51 0.70 0.51 0.45 -0.11 30 92 288 +39
30JUL26 100.00 C 0.35 0.35 0.30 0.18 -0.07 29 21 154 0
30JUL26 102.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 210 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 122 0
30JUL26 107.50 C 0.09 0.09 0.09 0.01 -0.01 31 15 149 -15
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.88 -0.06 83 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.39 -0.10 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.91 -0.09 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.33 -0.20 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.98 -0.26 60 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.53 -0.27 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.07 -0.20 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.58 -0.11 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.10 -0.17 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.96 -0.91 0 0 97 0
28AUG26 82.50 C 10.40 10.40 10.30 10.12 -0.17 28 2 155 -1
28AUG26 85.00 C 0.00 0.00 0.00 8.09 -0.17 28 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 6.28 -0.16 28 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 4.72 -0.15 28 0 240 0
28AUG26 92.50 C 0.00 0.00 0.00 3.39 -0.16 28 0 213 0
28AUG26 95.00 C 2.23 2.23 2.23 2.40 -0.17 28 4 149 0
28AUG26 97.50 C 1.70 1.90 1.70 1.66 -0.14 29 21 295 +21
28AUG26 100.00 C 1.43 1.43 1.20 1.11 -0.08 29 43 427 +40
28AUG26 102.50 C 0.00 0.00 0.00 0.71 -0.06 29 0 297 0
28AUG26 105.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 190 0
28AUG26 107.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 120 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 32 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 37.53 +0.06 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.06 +0.12 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.47 -0.02 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.14 +0.14 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.55 +0.02 48 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.42 +0.18 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.91 +0.11 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.42 +0.13 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.98 +0.07 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.18 -0.17 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 13.00 -0.18 28 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 10.96 -0.18 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 9.10 +0.10 28 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 7.42 -0.17 28 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 5.94 -0.17 28 0 269 0
29SEP26 92.50 C 4.65 5.17 4.65 4.53 -0.26 27 45 150 0
29SEP26 95.00 C 3.61 3.88 3.61 3.62 -0.14 28 30 83 -26
29SEP26 97.50 C 2.78 3.09 2.78 2.79 -0.05 29 54 414 +48
29SEP26 100.00 C 2.26 2.30 2.26 2.11 -0.11 29 35 126 +34
29SEP26 102.50 C 1.73 1.73 1.73 1.55 -0.10 29 15 140 +15
29SEP26 105.00 C 0.00 0.00 0.00 1.12 -0.08 29 0 98 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 -0.07 28 0 154 0
29SEP26 110.00 C 0.77 0.77 0.77 0.55 -0.06 28 15 106 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.04 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 32.47 -0.46 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.19 -0.29 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.86 -0.10 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.56 +0.03 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.14 0.00 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.78 0.00 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.45 -0.03 35 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.21 -0.05 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.67 -0.47 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.75 -0.13 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 9.98 -0.12 28 0 12 0
29OCT26 87.50 C 8.63 8.63 8.63 8.13 -0.36 27 4 21 0
29OCT26 90.00 C 0.00 0.00 0.00 6.95 -0.10 28 0 252 0
29OCT26 92.50 C 5.52 5.83 5.52 5.53 -0.12 28 26 143 +26
29OCT26 95.00 C 0.00 0.00 0.00 4.48 -0.13 28 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 3.62 -0.12 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.89 -0.14 28 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 2.28 -0.14 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.83 -0.05 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 1.41 -0.03 29 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.07 -0.03 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.58 - 28 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 37.53 -0.29 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.06 -0.30 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.47 -0.46 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.19 -0.32 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.10 -0.02 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.56 -0.18 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.43 -0.01 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.11 -0.08 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.45 -0.09 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 16.81 -0.10 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.41 -0.09 28 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 12.62 -0.08 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.97 -0.06 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 9.37 -0.15 27 0 9 0
30DEC26 90.00 C 8.15 8.15 8.15 8.05 -0.12 27 4 444 -4
30DEC26 92.50 C 0.00 0.00 0.00 6.89 -0.06 28 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 5.87 -0.14 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 4.99 -0.09 28 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.23 -0.01 28 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 3.48 0.00 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.89 0.00 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 2.36 0.00 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.91 0.00 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 0.00 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.21 +0.01 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.98 +0.01 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 37.78 -0.63 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.38 -0.62 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.58 -0.10 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.10 -0.21 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.83 -0.12 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.54 -0.11 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.32 +0.26 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.17 -0.02 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.13 -0.07 30 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 18.20 -0.06 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.37 -0.03 29 0 0 0
30MAR27 82.50 C 14.75 14.75 14.50 14.65 +0.40 29 2 4 0
30MAR27 85.00 C 0.00 0.00 0.00 12.70 0.00 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.21 -0.03 27 0 11 0
30MAR27 90.00 C 10.39 10.39 10.39 9.93 -0.01 27 15 7 -3
30MAR27 92.50 C 9.18 9.18 9.18 8.78 +0.05 27 15 15 0
30MAR27 95.00 C 0.00 0.00 0.00 7.76 +0.13 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 6.83 -0.04 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.98 +0.05 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 5.21 +0.05 28 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 4.47 +0.06 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 3.88 +0.06 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.29 +0.05 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.85 +0.06 28 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.40 +0.05 28 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 35.86 -0.67 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.58 -0.61 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.66 -0.22 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.38 -0.27 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.22 -0.22 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.07 -0.24 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.16 -0.12 30 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.21 -0.12 29 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.34 +0.02 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.63 +0.09 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 16.31 +0.38 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.85 +0.34 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 13.10 -0.10 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.88 -0.09 28 0 22 0
29JUN27 92.50 C 0.00 0.00 0.00 10.75 -0.08 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 9.71 -0.08 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 8.73 -0.07 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 7.87 -0.07 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 7.02 -0.07 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.33 -0.06 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 5.64 -0.07 29 0 0 0
29JUN27 110.00 C 4.60 4.60 4.60 5.05 -0.05 29 20 100 +20
29JUN27 112.50 C 0.00 0.00 0.00 4.51 -0.05 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.98 -0.05 29 0 97 0
TOTAL CALL 585 15,515 +239
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 324 0
30JUL26 77.50 P 0.07 0.07 0.07 0.01 0.00 34 11 347 +11
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 320 0
30JUL26 82.50 P 0.14 0.14 0.14 0.07 -0.02 30 22 428 -16
30JUL26 85.00 P 0.27 0.31 0.27 0.22 -0.04 29 13 531 +4
30JUL26 87.50 P 0.60 0.76 0.53 0.60 -0.06 29 198 681 -9
30JUL26 90.00 P 1.48 1.48 1.18 1.28 -0.14 29 221 436 -7
30JUL26 92.50 P 2.26 2.26 2.26 2.53 -0.01 30 10 222 +10
30JUL26 95.00 P 0.00 0.00 0.00 4.10 0.00 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 6.10 +0.05 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 8.36 +0.10 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 10.77 +0.14 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 13.25 +0.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.75 +0.15 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 18.25 +0.15 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 23.25 +0.15 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 0.00 30 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 30 0 179 0
28AUG26 75.00 P 0.19 0.19 0.19 0.06 -0.01 29 26 369 +26
28AUG26 77.50 P 0.00 0.00 0.00 0.15 0.00 29 0 197 0
28AUG26 80.00 P 0.45 0.45 0.45 0.31 -0.01 29 6 258 0
28AUG26 82.50 P 0.70 0.70 0.66 0.61 -0.01 29 60 608 +30
28AUG26 85.00 P 1.06 1.13 1.06 1.08 -0.01 29 26 522 +11
28AUG26 87.50 P 1.67 1.67 1.67 1.79 -0.01 29 5 88 0
28AUG26 90.00 P 0.00 0.00 0.00 2.70 +0.01 29 0 264 0
28AUG26 92.50 P 0.00 0.00 0.00 3.94 +0.04 29 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 5.38 +0.04 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.10 +0.05 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 9.06 +0.08 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 11.19 +0.10 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 13.45 +0.11 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 15.82 +0.13 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 18.26 +0.14 28 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 20.75 +0.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.25 +0.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 29 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 0.00 29 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 150 0
29SEP26 77.50 P 0.00 0.00 0.00 0.47 -0.02 28 0 486 0
29SEP26 80.00 P 0.84 0.84 0.84 0.79 -0.02 28 1 272 0
29SEP26 82.50 P 0.00 0.00 0.00 1.25 -0.02 29 0 65 0
29SEP26 85.00 P 1.80 1.80 1.80 1.89 -0.02 29 15 530 0
29SEP26 87.50 P 2.57 2.86 2.57 2.74 +0.01 29 38 528 +21
29SEP26 90.00 P 3.60 3.88 3.60 3.76 +0.03 29 42 220 -30
29SEP26 92.50 P 4.78 4.78 4.78 5.01 +0.05 29 15 61 0
29SEP26 95.00 P 0.00 0.00 0.00 6.36 +0.02 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 8.00 +0.04 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.81 +0.05 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.78 +0.06 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.89 +0.09 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 16.11 +0.16 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.42 +0.20 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.81 +0.12 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.26 +0.14 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.75 +0.11 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 15 0
29OCT26 75.00 P 0.69 0.69 0.69 0.54 +0.01 29 15 19 +15
29OCT26 77.50 P 0.94 0.94 0.94 0.86 +0.02 29 15 45 +15
29OCT26 80.00 P 1.32 1.32 1.32 1.30 +0.02 29 15 30 +15
29OCT26 82.50 P 1.78 1.95 1.78 1.88 +0.03 29 32 41 +19
29OCT26 85.00 P 2.44 2.63 2.44 2.62 +0.04 29 22 48 -15
29OCT26 87.50 P 3.30 3.30 3.20 3.52 +0.05 29 22 255 0
29OCT26 90.00 P 4.33 4.55 4.33 4.60 +0.05 29 47 165 +47
29OCT26 92.50 P 0.00 0.00 0.00 5.88 +0.07 29 0 12 0
29OCT26 95.00 P 0.00 0.00 0.00 7.35 +0.28 30 0 47 0
29OCT26 97.50 P 0.00 0.00 0.00 8.73 +0.08 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 10.49 +0.10 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 12.38 +0.11 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.38 +0.12 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.24 -0.13 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.43 -0.16 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.01 +0.13 28 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.37 - 29 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 0.00 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 +0.06 28 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 +0.04 28 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.60 +0.05 28 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.12 -0.01 28 0 238 0
30DEC26 82.50 P 0.00 0.00 0.00 2.81 +0.03 28 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 3.65 +0.06 28 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 4.66 +0.09 28 0 91 0
30DEC26 90.00 P 5.61 5.64 5.61 5.82 +0.12 28 2 28 0
30DEC26 92.50 P 6.79 6.79 6.79 7.14 +0.14 28 15 60 +15
30DEC26 95.00 P 8.21 8.21 8.21 8.61 -0.01 28 15 45 +15
30DEC26 97.50 P 0.00 0.00 0.00 10.08 +0.15 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 11.77 +0.15 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.55 +0.16 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.46 +0.15 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.23 -0.11 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.32 -0.11 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.47 -0.11 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.67 -0.20 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.08 -0.03 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.03 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 +0.05 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.01 +0.07 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 +0.08 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.84 +0.04 27 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 2.37 -0.01 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.03 +0.06 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 3.82 +0.08 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 4.75 +0.12 27 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 5.82 +0.16 27 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 7.03 +0.21 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 8.35 +0.41 27 0 31 0
30MAR27 95.00 P 9.53 9.53 9.53 9.81 +0.22 28 15 15 0
30MAR27 97.50 P 0.00 0.00 0.00 11.06 -0.04 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.58 -0.05 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.33 -0.07 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.18 -0.07 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.11 -0.08 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.12 -0.09 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.19 -0.10 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.31 -0.11 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.40 +0.01 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.80 +0.01 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.45 +0.02 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.94 +0.06 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 2.47 +0.02 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.13 +0.03 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.85 +0.03 30 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 4.69 +0.04 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.63 +0.05 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 6.66 +0.05 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 7.81 +0.06 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 9.05 +0.06 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.40 +0.07 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 11.85 +0.08 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.38 +0.09 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.02 +0.08 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.71 +0.10 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.54 +0.10 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.40 +0.10 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.36 +0.11 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.38 +0.11 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.43 +0.12 32 0 0 0
TOTAL PUT 924 13,351 +177
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$ 17.960
30JUL26 11.00 C 0.00 0.00 0.00 6.99 +0.29 116 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.47 +0.27 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.99 +0.29 96 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.49 +0.26 87 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.47 +0.28 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.00 +0.29 67 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.50 +0.31 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.98 +0.27 37 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.49 +0.26 38 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 2.01 +0.25 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.56 +0.22 38 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 1.15 +0.18 38 0 253 0
30JUL26 17.50 C 0.00 0.00 0.00 0.77 +0.11 35 0 203 0
30JUL26 18.00 C 0.45 0.56 0.45 0.50 +0.07 36 20 734 -13
30JUL26 18.50 C 0.30 0.33 0.30 0.31 +0.06 37 21 522 +10
30JUL26 19.00 C 0.16 0.21 0.16 0.19 +0.05 38 36 655 -21
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 125 0
30JUL26 20.00 C 0.07 0.09 0.07 0.05 +0.01 38 75 691 +75
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.00 +0.19 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.50 +0.17 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.01 +0.19 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.01 +0.16 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.47 +0.22 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.06 +0.35 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.58 +0.36 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.08 +0.22 36 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.64 +0.30 37 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.22 +0.21 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.83 +0.18 36 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.49 +0.17 37 0 744 0
28AUG26 17.50 C 1.25 1.25 1.14 1.15 +0.09 35 4 123 -1
28AUG26 18.00 C 0.90 0.90 0.90 0.90 +0.08 36 100 172 +85
28AUG26 18.50 C 0.77 0.77 0.69 0.70 +0.06 36 17 98 -15
28AUG26 19.00 C 0.48 0.56 0.48 0.54 +0.06 37 3 542 +1
28AUG26 19.50 C 0.42 0.44 0.42 0.40 +0.05 37 13 54 +1
28AUG26 20.00 C 0.36 0.36 0.31 0.29 +0.04 37 200 139 +31
28AUG26 21.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 11 0
28AUG26 22.00 C 0.13 0.13 0.13 0.07 +0.01 37 15 15 +15
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.29 +0.31 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.04 +0.30 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.55 +0.31 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.05 +0.24 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.56 +0.23 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.07 +0.25 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.58 +0.24 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.09 +0.24 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.62 +0.26 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.14 +0.25 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.58 +0.14 27 0 16 0
29SEP26 15.00 C 2.95 2.95 2.95 3.13 +0.18 29 1 12 -1
29SEP26 15.50 C 0.00 0.00 0.00 2.80 +0.27 35 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.41 +0.19 35 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.06 +0.18 35 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 1.69 +0.12 34 0 114 0
29SEP26 17.50 C 1.50 1.50 1.50 1.40 +0.10 34 14 83 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 +0.08 34 0 135 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.08 35 0 110 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 +0.06 35 0 117 0
29SEP26 19.50 C 0.63 0.63 0.63 0.64 +0.07 36 4 97 -1
29SEP26 20.00 C 0.51 0.51 0.51 0.50 +0.05 35 2 682 -2
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.61 +0.25 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.13 +0.31 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.64 +0.30 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.16 +0.31 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.69 +0.28 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.24 +0.29 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.80 +0.29 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.37 +0.26 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.94 +0.25 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.57 +0.22 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.23 +0.15 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.88 +0.11 33 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.60 +0.10 33 0 65 0
29OCT26 18.00 C 0.00 0.00 0.00 1.35 +0.03 33 0 83 0
29OCT26 18.50 C 0.00 0.00 0.00 1.14 +0.08 34 0 170 0
29OCT26 19.00 C 0.97 1.02 0.97 0.96 +0.07 34 30 94 -20
29OCT26 19.50 C 0.00 0.00 0.00 0.80 +0.05 34 0 107 0
29OCT26 20.00 C 0.00 0.00 0.00 0.68 +0.05 35 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.45 +0.03 35 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.11 0.00 34 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 8.42 +0.33 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.16 +0.31 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.69 +0.33 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.20 +0.32 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.72 +0.32 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.25 +0.30 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.78 +0.30 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.33 +0.30 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.88 +0.29 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.45 +0.27 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 +0.28 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.62 +0.24 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.27 +0.25 35 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.88 +0.20 34 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 +0.21 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.27 +0.20 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.00 +0.18 34 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.18 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.53 +0.16 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.12 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 +0.11 34 0 57 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 +0.10 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.10 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 +0.08 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.07 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.82 +0.23 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.35 +0.23 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.89 +0.30 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.44 +0.33 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.00 +0.33 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.57 +0.29 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.15 +0.27 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.75 +0.27 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.36 +0.26 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.02 +0.27 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.66 +0.25 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.34 +0.25 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.03 +0.23 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.75 +0.23 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.48 +0.21 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.24 +0.11 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 2.02 +0.19 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 +0.16 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.51 +0.14 35 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 +0.13 35 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 +0.11 35 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.08 35 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 7.49 +0.30 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.04 +0.33 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.61 +0.33 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.18 +0.32 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.77 +0.31 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.37 +0.31 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.98 +0.29 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.61 +0.25 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.25 +0.24 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.93 +0.25 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.61 +0.24 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.31 +0.22 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.03 +0.22 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.78 +0.21 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.53 +0.20 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.31 +0.19 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.10 +0.18 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.92 +0.18 35 0 2 0
29JUN27 20.00 C 1.77 1.81 1.77 1.73 +0.16 35 30 33 +30
29JUN27 21.00 C 0.00 0.00 0.00 1.43 +0.15 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.17 +0.13 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.95 +0.11 35 0 0 0
29JUN27 24.00 C 0.86 0.86 0.86 0.78 +0.10 35 10 25 +10
TOTAL CALL 595 12,613 +184
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
30JUL26 13.50 P 0.01 0.01 0.01 0.01 0.00 66 22 45 -22
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 235 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 260 0
30JUL26 16.50 P 0.09 0.09 0.09 0.08 -0.04 38 1 91 +1
30JUL26 17.00 P 0.21 0.21 0.16 0.16 -0.08 37 3 179 +1
30JUL26 17.50 P 0.28 0.33 0.28 0.33 -0.10 38 34 80 +6
30JUL26 18.00 P 0.51 0.51 0.51 0.56 -0.14 39 19 102 +11
30JUL26 18.50 P 0.00 0.00 0.00 0.84 -0.20 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.20 -0.23 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.62 -0.24 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.07 -0.33 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.04 -0.30 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.04 -0.29 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.04 -0.32 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 184 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 159 0
28AUG26 16.50 P 0.00 0.00 0.00 0.33 -0.07 37 0 400 0
28AUG26 17.00 P 0.47 0.47 0.47 0.49 -0.08 38 1 362 0
28AUG26 17.50 P 0.64 0.64 0.64 0.68 -0.11 37 15 222 +2
28AUG26 18.00 P 0.88 0.88 0.88 0.93 -0.13 38 15 46 -15
28AUG26 18.50 P 1.17 1.24 1.17 1.22 -0.19 38 30 30 +16
28AUG26 19.00 P 0.00 0.00 0.00 1.51 -0.20 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.87 -0.22 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 -0.30 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.22 -0.25 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.15 -0.19 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.04 -0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.04 -0.32 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 144 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 60 0
29SEP26 15.00 P 0.19 0.19 0.19 0.17 -0.04 35 15 4,226 0
29SEP26 15.50 P 0.29 0.29 0.29 0.25 -0.06 35 32 82 +21
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.07 36 0 36 0
29SEP26 16.50 P 0.54 0.54 0.48 0.51 -0.07 35 43 1,393 +29
29SEP26 17.00 P 0.00 0.00 0.00 0.69 -0.08 36 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.09 36 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 -0.12 36 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 1.45 -0.13 36 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.18 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.06 -0.27 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 -0.22 35 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.29 -0.23 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.16 -0.30 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.07 -0.31 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 -0.32 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.06 34 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.25 -0.06 34 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.36 -0.06 35 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 0.49 -0.07 35 0 146 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 -0.08 35 0 106 0
29OCT26 17.00 P 0.00 0.00 0.00 0.84 -0.08 35 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.06 -0.10 35 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 1.31 -0.11 35 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 1.61 -0.11 35 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.87 -0.20 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.20 -0.22 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.56 -0.24 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.38 -0.28 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.22 -0.33 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.12 -0.26 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.06 -0.33 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.02 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.04 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.04 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.05 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.06 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.07 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.08 34 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.08 34 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.91 -0.10 35 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.17 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 -0.20 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 -0.19 34 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.25 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.38 -0.27 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 -0.28 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.12 -0.31 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 0.00 35 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 -0.02 35 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.04 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.05 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 -0.06 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 -0.07 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.97 -0.01 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 -0.02 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 -0.16 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.78 -0.16 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.10 -0.19 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.82 -0.22 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.59 -0.25 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.41 -0.26 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.26 -0.27 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 -0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 -0.01 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.50 -0.01 35 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 -0.02 35 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.89 -0.03 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 -0.04 34 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.24 -0.05 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 -0.08 33 0 2 0
29JUN27 16.50 P 1.66 1.66 1.66 1.64 -0.06 33 2 27 +2
29JUN27 17.00 P 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 -0.07 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.40 -0.07 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.68 -0.09 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.98 -0.10 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.29 -0.12 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 -0.14 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.29 -0.19 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.04 -0.22 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.83 -0.24 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.65 -0.25 32 0 0 0
TOTAL PUT 232 13,798 +52
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$ 87.200
17JUL26 50.00 C 0.00 0.00 0.00 37.41 +3.96 556 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 34.91 +3.96 513 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 32.42 +3.97 475 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 29.92 +3.96 435 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 27.42 +3.96 397 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 24.92 +3.96 360 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 22.42 +3.96 323 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 19.92 +3.95 288 0 0 0
17JUL26 70.00 C 17.00 17.00 17.00 17.42 +3.95 254 2 81 -2
17JUL26 72.50 C 0.00 0.00 0.00 14.73 +3.74 154 0 95 0
17JUL26 75.00 C 11.05 14.00 11.05 12.22 +3.60 120 6 107 -1
17JUL26 77.50 C 9.50 10.91 9.50 9.92 +3.76 154 21 406 -5
17JUL26 80.00 C 5.50 8.01 5.30 7.43 +3.62 122 129 406 0
17JUL26 82.50 C 3.20 6.00 3.20 4.90 +2.64 85 292 420 -92
17JUL26 85.00 C 1.68 4.00 1.59 2.65 +1.54 69 678 1,906 -206
17JUL26 87.50 C 0.85 2.17 0.68 1.05 +0.59 65 1,490 2,151 -342
17JUL26 90.00 C 0.36 0.97 0.26 0.28 +0.12 64 2,785 1,053 +638
17JUL26 92.50 C 0.20 0.34 0.14 0.05 0.00 64 165 717 +142
17JUL26 95.00 C 0.10 0.12 0.09 0.01 -0.01 69 123 145 +67
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 136 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 32.43 +3.97 165 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 29.92 +3.95 149 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 27.42 +3.95 136 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 24.92 +3.95 123 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 22.42 +3.93 110 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 19.93 +3.96 99 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 17.44 +3.94 88 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 14.76 +3.68 50 0 1 0
24JUL26 75.00 C 10.60 10.60 10.60 12.67 +3.89 78 4 34 0
24JUL26 77.50 C 10.16 10.16 10.16 9.92 +3.08 52 1 169 0
24JUL26 80.00 C 7.10 8.10 6.60 7.64 +2.90 50 36 116 -15
24JUL26 82.50 C 4.50 6.40 4.50 5.75 +2.41 54 98 121 -56
24JUL26 85.00 C 3.00 4.58 2.95 3.96 +1.85 52 152 321 -33
24JUL26 87.50 C 2.20 3.42 1.99 2.58 +1.24 52 601 642 +375
24JUL26 90.00 C 1.18 2.38 1.18 1.55 +0.78 51 667 556 +28
24JUL26 92.50 C 1.10 1.51 0.88 0.87 +0.45 51 144 703 -4
24JUL26 95.00 C 0.48 1.00 0.46 0.46 +0.25 51 342 380 +259
24JUL26 97.50 C 0.35 0.61 0.35 0.22 +0.12 51 41 48 +40
24JUL26 100.00 C 0.21 0.40 0.18 0.10 +0.05 51 140 157 +140
24JUL26 102.50 C 0.00 0.00 0.00 0.05 +0.03 52 0 5 0
24JUL26 105.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 47.48 +4.03 205 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 46.42 +3.97 190 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 45.49 +4.04 195 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 44.42 +3.97 179 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.43 +3.98 175 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 42.43 +3.98 169 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.43 +3.97 164 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.43 +3.97 159 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 39.43 +3.97 154 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 38.44 +3.98 150 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 37.44 +3.98 146 0 100 0
30JUL26 52.50 C 35.19 35.19 34.93 34.93 +3.97 133 160 160 +160
30JUL26 55.00 C 32.64 32.64 32.49 32.43 +3.96 122 135 138 +135
30JUL26 57.50 C 0.00 0.00 0.00 29.97 +4.00 115 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 27.48 +4.01 106 0 32 0
30JUL26 62.50 C 23.50 23.50 23.50 24.97 +3.99 95 1 591 0
30JUL26 65.00 C 0.00 0.00 0.00 22.49 +4.00 86 0 325 0
30JUL26 67.50 C 0.00 0.00 0.00 20.28 +4.31 93 0 1,065 0
30JUL26 70.00 C 16.50 17.90 16.50 17.78 +4.18 82 40 1,154 0
30JUL26 72.50 C 14.05 14.43 14.05 14.86 +3.60 49 2 1,145 -2
30JUL26 75.00 C 11.80 13.08 11.80 12.67 +3.35 57 39 3,109 -7
30JUL26 77.50 C 9.15 11.24 8.94 10.19 +3.29 48 93 4,863 -50
30JUL26 80.00 C 5.28 9.40 5.28 8.15 +2.83 50 119 5,747 +22
30JUL26 82.50 C 5.10 7.38 5.10 6.20 +2.40 49 3,049 6,995 +1,150
30JUL26 85.00 C 3.50 5.62 3.33 4.68 +2.01 50 412 4,028 -153
30JUL26 87.50 C 2.54 4.20 2.54 3.32 +1.52 50 1,036 3,411 +12
30JUL26 90.00 C 1.68 3.04 1.68 2.25 +1.10 49 3,217 8,691 -1,839
30JUL26 92.50 C 1.31 2.07 1.26 1.47 +0.77 49 444 2,436 +146
30JUL26 95.00 C 0.71 1.50 0.71 0.92 +0.51 49 777 10,233 +193
30JUL26 97.50 C 0.70 1.10 0.60 0.55 +0.32 49 406 2,727 +48
30JUL26 100.00 C 0.50 0.75 0.45 0.32 +0.19 49 884 3,813 +520
30JUL26 102.50 C 0.33 0.52 0.33 0.18 +0.11 49 71 1,005 +39
30JUL26 105.00 C 0.25 0.40 0.18 0.10 +0.06 49 1,105 1,959 +729
30JUL26 107.50 C 0.21 0.25 0.21 0.05 +0.03 49 108 565 -7
30JUL26 110.00 C 0.15 0.15 0.13 0.03 +0.02 50 7 2,448 -6
30JUL26 112.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 735 0
30JUL26 115.00 C 0.09 0.09 0.07 0.01 0.00 51 9 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
30JUL26 120.00 C 0.04 0.04 0.03 0.01 0.00 58 43 660 +35
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 459 0
30JUL26 125.00 C 0.03 0.03 0.03 0.01 0.00 65 5 993 -5
28AUG26 40.00 C 0.00 0.00 0.00 47.59 +4.14 118 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 46.58 +4.13 114 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 45.65 +4.20 116 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.55 +4.10 105 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.61 +4.16 106 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.59 +4.03 101 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.56 +4.00 96 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.58 +4.12 94 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.61 +4.15 93 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.59 +4.01 88 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.50 +3.92 78 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 35.17 +4.21 83 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.73 +4.25 79 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 30.21 +4.15 71 0 0 0
28AUG26 60.00 C 25.92 25.92 25.92 27.79 +3.92 68 1 1 0
28AUG26 62.50 C 0.00 0.00 0.00 25.38 +3.92 64 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 22.97 +4.38 60 0 266 0
28AUG26 67.50 C 0.00 0.00 0.00 20.60 +4.02 57 0 760 0
28AUG26 70.00 C 19.50 19.50 19.50 18.33 +3.64 55 5 1,211 -5
28AUG26 72.50 C 16.48 16.66 16.48 16.15 +3.54 54 2 666 -1
28AUG26 75.00 C 12.00 15.00 12.00 13.86 +3.21 50 52 672 0
28AUG26 77.50 C 0.00 0.00 0.00 11.73 +2.79 47 0 1,179 0
28AUG26 80.00 C 9.41 10.50 9.41 10.06 +2.68 48 70 2,675 -62
28AUG26 82.50 C 7.88 8.40 7.50 8.49 +2.49 48 114 1,851 -107
28AUG26 85.00 C 6.00 7.96 6.00 7.05 +2.19 48 207 3,922 +3
28AUG26 87.50 C 5.33 6.70 5.04 5.78 +1.81 48 312 3,586 -27
28AUG26 90.00 C 4.00 5.42 4.00 4.69 +1.55 48 429 3,305 +111
28AUG26 92.50 C 2.70 4.46 2.70 3.75 +1.31 48 293 1,394 -70
28AUG26 95.00 C 2.77 3.60 2.72 2.97 +1.09 48 190 2,261 -22
28AUG26 97.50 C 2.06 2.80 2.00 2.32 +0.89 47 98 2,242 0
28AUG26 100.00 C 1.60 2.36 1.60 1.79 +0.71 47 168 1,300 +115
28AUG26 102.50 C 1.34 1.84 1.33 1.37 +0.57 47 143 999 +43
28AUG26 105.00 C 1.00 1.58 1.00 1.04 +0.45 47 141 4,455 +56
28AUG26 107.50 C 1.00 1.21 1.00 0.78 +0.35 47 284 535 +234
28AUG26 110.00 C 0.80 1.05 0.76 0.58 +0.26 47 98 487 +36
28AUG26 112.50 C 0.75 0.80 0.73 0.43 +0.20 47 14 199 +5
28AUG26 115.00 C 0.49 0.60 0.49 0.32 +0.16 47 17 316 +17
28AUG26 117.50 C 0.44 0.44 0.44 0.23 +0.11 47 1 232 0
28AUG26 120.00 C 0.40 0.48 0.33 0.17 +0.09 47 70 339 +37
28AUG26 122.50 C 0.35 0.35 0.35 0.12 +0.06 47 1 165 +1
28AUG26 125.00 C 0.33 0.34 0.31 0.09 +0.05 47 146 816 -146
29SEP26 37.00 C 0.00 0.00 0.00 50.74 +3.98 102 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 49.74 +3.98 99 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 48.75 +4.03 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.75 +4.30 93 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.76 +4.31 91 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.76 +4.02 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.77 +4.02 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.78 +3.92 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.80 +3.89 81 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.81 +3.99 79 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.83 +3.98 77 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.86 +3.97 76 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.88 +4.11 74 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.91 +3.85 73 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 35.49 +4.04 69 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 33.08 +3.87 66 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 30.68 +3.80 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.29 +3.85 60 0 198 0
29SEP26 62.50 C 26.66 26.66 26.66 25.94 +4.26 57 6 83 -6
29SEP26 65.00 C 23.00 23.00 23.00 23.58 +3.66 54 1 671 0
29SEP26 67.50 C 20.00 20.00 20.00 21.38 +3.49 52 2 506 -2
29SEP26 70.00 C 20.00 20.00 20.00 19.19 +3.37 51 1 6,515 0
29SEP26 72.50 C 16.40 16.40 16.40 17.17 +3.43 50 1 2,162 -1
29SEP26 75.00 C 15.00 15.00 15.00 15.20 +3.18 49 1 1,200 -1
29SEP26 77.50 C 11.88 13.00 11.88 13.15 +2.59 46 2 2,521 -2
29SEP26 80.00 C 10.60 12.00 10.60 11.86 +2.76 49 8 6,026 -3
29SEP26 82.50 C 9.08 10.42 9.08 10.14 +2.40 47 96 3,944 -63
29SEP26 85.00 C 7.80 9.28 7.80 8.76 +2.16 47 54 5,906 -24
29SEP26 87.50 C 6.84 8.28 6.84 7.51 +1.90 47 134 3,473 +71
29SEP26 90.00 C 5.50 7.14 5.50 6.43 +1.72 47 494 8,468 +142
29SEP26 92.50 C 4.83 6.06 4.80 5.50 +1.47 47 354 3,643 -207
29SEP26 95.00 C 4.35 5.23 4.07 4.70 +1.35 47 118 10,156 +66
29SEP26 97.50 C 3.00 4.50 3.00 3.95 +1.18 47 352 2,143 -5
29SEP26 100.00 C 2.60 3.80 2.60 3.30 +1.02 47 690 13,634 +48
29SEP26 102.50 C 2.80 3.30 2.55 2.75 +0.88 47 122 4,842 +9
29SEP26 105.00 C 2.00 2.75 2.00 2.27 +0.74 47 12 2,111 +8
29SEP26 107.50 C 2.02 2.25 1.90 1.88 +0.64 47 42 1,324 +1
29SEP26 110.00 C 1.48 2.06 1.48 1.54 +0.54 47 236 6,379 +50
29SEP26 112.50 C 1.37 1.75 1.33 1.26 +0.45 47 228 962 +84
29SEP26 115.00 C 1.15 1.50 1.15 1.03 +0.38 47 116 2,796 +98
29SEP26 117.50 C 1.00 1.11 1.00 0.83 +0.31 46 110 5,531 +10
29SEP26 120.00 C 0.91 1.08 0.82 0.67 +0.26 46 315 2,788 +240
29SEP26 122.50 C 0.77 0.95 0.77 0.54 +0.21 46 107 1,346 +107
29SEP26 125.00 C 0.65 0.81 0.65 0.44 +0.18 46 202 1,481 +100
29SEP26 127.50 C 0.60 0.65 0.60 0.35 +0.14 46 11 574 0
29SEP26 130.00 C 0.49 0.64 0.49 0.28 +0.12 46 167 2,670 -61
29SEP26 132.50 C 0.00 0.00 0.00 0.22 +0.09 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.18 +0.08 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.14 +0.06 46 0 207 0
29SEP26 140.00 C 0.32 0.32 0.32 0.11 +0.04 46 5 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.09 +0.04 46 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.07 +0.03 46 10 465 +10
29SEP26 147.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 +0.03 47 0 240 0
29SEP26 155.00 C 0.23 0.23 0.23 0.03 +0.02 47 40 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 678 0
29OCT26 48.00 C 0.00 0.00 0.00 40.10 +3.92 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.14 +3.92 67 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.18 +3.92 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 35.79 +3.91 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.37 +3.80 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.01 +3.77 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.55 +3.59 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.41 +3.64 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.19 +3.55 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.05 +3.42 50 0 0 0
29OCT26 70.00 C 19.83 20.70 19.83 19.77 +2.89 47 3 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 17.77 +2.70 46 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 15.92 +2.55 45 0 262 0
29OCT26 77.50 C 13.65 13.65 13.65 14.33 +2.82 46 17 339 +17
29OCT26 80.00 C 0.00 0.00 0.00 12.59 +2.45 45 0 608 0
29OCT26 82.50 C 0.00 0.00 0.00 11.24 +2.37 45 0 577 0
29OCT26 85.00 C 8.39 10.05 8.39 9.93 +2.19 45 7 601 +2
29OCT26 87.50 C 8.06 8.80 8.06 8.73 +1.98 45 98 829 -30
29OCT26 90.00 C 7.66 7.76 7.65 7.66 +1.79 45 37 1,348 +34
29OCT26 92.50 C 6.75 7.40 6.58 6.70 +1.61 45 490 974 +471
29OCT26 95.00 C 5.52 6.06 5.45 5.86 +1.49 46 82 273 +19
29OCT26 97.50 C 5.09 5.17 5.02 5.09 +1.35 46 330 492 +14
29OCT26 100.00 C 4.00 4.94 4.00 4.39 +1.21 46 111 227 +94
29OCT26 102.50 C 3.40 3.94 3.40 3.77 +1.07 45 151 182 +120
29OCT26 105.00 C 2.98 3.76 2.98 3.23 - 45 424 392 -
30DEC26 37.00 C 0.00 0.00 0.00 51.03 +4.14 69 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 50.01 +4.09 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.31 +4.25 73 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 48.09 +3.98 64 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 47.19 +4.02 65 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 46.24 +4.04 64 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 45.29 +4.03 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 44.34 +4.03 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.56 +4.19 65 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 42.36 +3.94 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.70 +4.21 63 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.48 +3.93 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.81 +4.19 61 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 38.88 +4.18 60 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 36.29 +3.77 54 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.98 +3.81 52 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 31.77 +3.79 51 0 180 0
30DEC26 60.00 C 29.00 31.10 29.00 29.87 +4.50 53 11 214 0
30DEC26 62.50 C 0.00 0.00 0.00 27.53 +3.61 50 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 25.57 +3.75 50 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 23.47 +3.36 48 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 21.76 +3.49 48 2 16,620 0
30DEC26 72.50 C 18.60 19.80 18.60 19.98 +3.35 48 8 1,470 0
30DEC26 75.00 C 17.14 18.45 17.14 17.92 +2.82 46 60 419 +43
30DEC26 77.50 C 0.00 0.00 0.00 15.86 +2.02 43 0 1,114 0
30DEC26 80.00 C 14.10 15.50 14.10 15.04 +2.64 46 39 8,276 -27
30DEC26 82.50 C 13.92 13.92 13.92 13.49 +2.29 45 15 2,391 0
30DEC26 85.00 C 11.55 13.25 11.55 12.33 +2.23 45 143 8,466 -135
30DEC26 87.50 C 10.68 11.85 10.68 11.18 +2.18 46 613 2,655 +500
30DEC26 90.00 C 9.00 10.90 9.00 10.11 +1.93 46 218 17,798 -39
30DEC26 92.50 C 0.00 0.00 0.00 9.13 +1.78 46 6 2,265 0
30DEC26 95.00 C 8.38 8.50 8.11 8.25 +1.64 46 36 1,718 -3
30DEC26 97.50 C 0.00 0.00 0.00 7.45 +1.54 46 1 1,502 0
30DEC26 100.00 C 6.00 7.20 6.00 6.73 +1.47 46 1,372 8,399 -1,273
30DEC26 102.50 C 6.03 6.50 6.03 6.03 +1.35 46 123 1,028 +97
30DEC26 105.00 C 5.25 5.50 5.25 5.40 +1.25 46 3 1,755 +2
30DEC26 107.50 C 0.00 0.00 0.00 4.82 +1.14 46 0 877 0
30DEC26 110.00 C 4.16 4.20 4.16 4.30 +1.04 46 6 2,154 +6
30DEC26 112.50 C 3.67 4.00 3.67 3.84 +0.95 46 20 472 +19
30DEC26 115.00 C 3.45 3.75 3.45 3.42 +0.87 46 46 1,147 0
30DEC26 117.50 C 3.20 3.50 3.20 3.04 +0.79 46 4 2,048 +4
30DEC26 120.00 C 2.78 3.20 2.70 2.70 +0.71 45 71 2,218 -5
30DEC26 122.50 C 2.81 2.81 2.81 2.40 +0.65 45 100 947 0
30DEC26 125.00 C 2.50 2.65 2.50 2.13 +0.59 45 31 922 +31
30DEC26 127.50 C 2.32 2.32 2.32 1.89 +0.53 45 100 847 0
30DEC26 130.00 C 1.68 2.12 1.68 1.67 +0.47 45 7 3,433 +3
30DEC26 132.50 C 1.73 2.01 1.73 1.48 +0.43 45 104 2,731 +100
30DEC26 135.00 C 1.56 1.73 1.56 1.31 +0.38 45 32 1,025 +2
30DEC26 137.50 C 1.36 1.58 1.36 1.16 +0.35 45 6 642 0
30DEC26 140.00 C 1.33 1.53 1.33 1.03 +0.32 45 14 1,033 +1
30DEC26 142.50 C 0.00 0.00 0.00 0.91 +0.28 45 0 623 0
30DEC26 145.00 C 1.24 1.24 1.21 0.80 +0.25 45 5 398 -2
30DEC26 147.50 C 0.00 0.00 0.00 0.71 +0.23 45 0 278 0
30DEC26 150.00 C 1.00 1.08 1.00 0.63 +0.21 45 21 846 +21
30DEC26 152.50 C 0.00 0.00 0.00 0.55 +0.18 45 0 540 0
30DEC26 155.00 C 0.00 0.00 0.00 0.49 +0.16 45 0 523 0
30DEC26 157.50 C 0.90 0.90 0.90 0.43 +0.14 45 2 449 +2
30DEC26 160.00 C 0.80 0.86 0.75 0.38 +0.13 45 145 1,862 +89
30MAR27 37.00 C 0.00 0.00 0.00 51.80 +3.92 68 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 50.76 +4.18 65 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.77 +4.13 63 0 0 0
30MAR27 40.00 C 47.80 50.40 47.80 48.82 +4.10 61 3 9 0
30MAR27 41.00 C 0.00 0.00 0.00 47.85 +3.93 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.93 +4.06 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.94 +3.79 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.21 +4.06 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.10 +3.24 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.18 +3.22 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.28 +3.25 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.62 +4.09 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.68 +4.03 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.78 +4.00 55 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.59 +3.48 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.42 +3.45 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.30 +3.40 51 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 31.29 +3.71 50 0 25 0
30MAR27 62.50 C 27.80 27.80 27.80 29.24 +3.55 49 1 51 -1
30MAR27 65.00 C 0.00 0.00 0.00 27.47 +3.28 49 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 25.38 +2.92 47 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 23.88 +3.19 48 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 22.00 +2.92 46 0 227 0
30MAR27 75.00 C 20.00 20.00 20.00 20.56 +2.74 46 3 537 0
30MAR27 77.50 C 0.00 0.00 0.00 19.11 +2.83 46 0 3,013 0
30MAR27 80.00 C 17.87 17.87 17.87 17.66 +2.72 46 1 1,984 -1
30MAR27 82.50 C 16.00 16.00 16.00 16.24 +2.48 45 3 871 -3
30MAR27 85.00 C 15.56 15.56 15.56 15.02 +2.41 45 9 11,500 -9
30MAR27 87.50 C 13.29 13.93 13.29 13.93 +2.20 45 10 659 +5
30MAR27 90.00 C 12.78 12.88 12.78 12.88 +2.11 45 5 5,604 -2
30MAR27 92.50 C 10.74 10.74 10.74 11.86 +1.96 45 30 366 0
30MAR27 95.00 C 9.80 9.80 9.80 10.95 +1.84 45 15 2,162 0
30MAR27 97.50 C 10.18 10.18 10.18 10.17 +1.82 45 5 370 +5
30MAR27 100.00 C 9.00 9.70 9.00 9.35 +1.70 45 8 1,690 -4
30MAR27 102.50 C 8.22 8.22 8.22 8.61 +1.62 45 36 431 +30
30MAR27 105.00 C 7.50 8.16 7.50 7.91 +1.51 45 2 725 +2
30MAR27 107.50 C 7.00 7.30 7.00 7.27 +1.43 45 3 296 +2
30MAR27 110.00 C 7.00 7.00 7.00 6.67 +1.33 45 2 2,687 +2
30MAR27 112.50 C 0.00 0.00 0.00 6.12 +1.25 45 0 2,465 0
30MAR27 115.00 C 5.50 5.50 5.50 5.62 +1.17 45 10 210 +10
30MAR27 117.50 C 0.00 0.00 0.00 5.15 +1.09 45 0 163 0
30MAR27 120.00 C 0.00 0.00 0.00 4.72 +1.02 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 4.33 +0.95 45 0 315 0
30MAR27 125.00 C 3.87 4.58 3.87 3.96 +0.88 45 13 1,622 +9
29JUN27 47.00 C 0.00 0.00 0.00 43.34 +3.74 54 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 42.45 +3.82 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.62 +3.82 53 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 40.77 +3.77 53 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 38.79 +3.55 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.73 +3.55 51 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 34.74 +3.74 50 0 45 0
29JUN27 60.00 C 33.08 33.08 32.99 32.82 +3.73 50 32 73 +30
29JUN27 62.50 C 0.00 0.00 0.00 30.96 +3.48 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.11 +3.14 48 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 27.43 +3.47 48 0 640 0
29JUN27 70.00 C 23.00 24.70 23.00 25.75 +2.93 47 32 366 +30
29JUN27 72.50 C 0.00 0.00 0.00 24.10 +3.10 46 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 22.72 +3.06 46 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 21.21 +2.72 46 0 436 0
29JUN27 80.00 C 19.00 20.80 19.00 19.87 +2.62 46 11 1,319 -11
29JUN27 82.50 C 0.00 0.00 0.00 18.67 +2.57 46 0 328 0
29JUN27 85.00 C 16.70 18.40 16.70 17.47 +2.45 45 3 651 +2
29JUN27 87.50 C 0.00 0.00 0.00 16.35 +2.29 45 0 370 0
29JUN27 90.00 C 15.25 15.25 15.25 15.30 +2.20 45 1 524 0
29JUN27 92.50 C 0.00 0.00 0.00 14.33 +2.21 45 0 282 0
29JUN27 95.00 C 13.50 13.50 13.50 13.44 +2.07 45 1 188 +1
29JUN27 97.50 C 12.00 12.00 11.85 12.59 +1.97 45 44 74 -1
29JUN27 100.00 C 10.00 12.00 10.00 11.80 +1.90 45 68 423 -65
29JUN27 102.50 C 10.51 10.51 10.51 11.02 +1.76 45 30 140 0
29JUN27 105.00 C 9.93 9.93 9.93 10.29 +1.73 45 2 1,163 +2
29JUN27 107.50 C 9.28 9.90 9.14 9.61 +1.59 45 97 892 0
TOTAL CALL 32,566 456,686 +3,150
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 291 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 264 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 212 0 237 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 187 0 124 0
17JUL26 70.00 P 0.01 0.01 0.01 0.01 0.00 163 20 216 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 545 0
17JUL26 75.00 P 0.01 0.01 0.01 0.01 -0.03 115 3 1,351 -3
17JUL26 77.50 P 0.05 0.05 0.01 0.01 -0.15 93 12 513 -2
17JUL26 80.00 P 0.17 0.17 0.01 0.01 -0.49 70 312 1,178 -27
17JUL26 82.50 P 0.73 0.73 0.03 0.05 -1.24 62 1,004 1,901 -567
17JUL26 85.00 P 1.46 1.50 0.20 0.35 -2.40 62 3,364 919 +406
17JUL26 87.50 P 2.20 2.50 0.76 1.27 -3.29 61 927 527 +496
17JUL26 90.00 P 4.03 4.03 2.55 2.99 -3.82 56 41 12 +11
17JUL26 92.50 P 4.56 4.56 4.56 5.30 -3.83 0 21 21 +21
17JUL26 95.00 P 0.00 0.00 0.00 7.80 -3.80 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 10.30 -3.80 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 12.80 -3.80 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 15.30 -3.80 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 11 0
24JUL26 70.00 P 0.07 0.07 0.06 0.01 -0.04 57 4 62 -4
24JUL26 72.50 P 0.11 0.11 0.10 0.02 -0.12 53 11 72 +3
24JUL26 75.00 P 0.18 0.18 0.10 0.05 -0.29 51 385 496 +28
24JUL26 77.50 P 0.33 0.33 0.18 0.16 -0.54 51 43 100 -26
24JUL26 80.00 P 0.73 0.79 0.32 0.40 -0.93 51 237 323 -41
24JUL26 82.50 P 1.30 1.31 0.64 0.82 -1.50 50 135 343 +51
24JUL26 85.00 P 2.15 2.23 1.22 1.57 -2.09 49 322 513 +101
24JUL26 87.50 P 3.52 3.57 2.12 2.67 -2.73 49 312 243 +243
24JUL26 90.00 P 4.51 4.51 3.53 4.25 -3.17 50 70 66 +66
24JUL26 92.50 P 6.05 6.05 5.14 6.00 -3.67 48 46 30 +30
24JUL26 95.00 P 0.00 0.00 0.00 8.15 -3.96 49 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 10.59 -3.86 56 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 12.86 -3.99 50 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 15.31 -3.99 49 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 319 0
30JUL26 52.50 P 0.02 0.02 0.02 0.01 0.00 93 150 667 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 838 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 867 0
30JUL26 60.00 P 0.03 0.03 0.03 0.01 0.00 70 2 1,621 -1
30JUL26 62.50 P 0.05 0.05 0.04 0.01 0.00 63 45 2,729 -37
30JUL26 65.00 P 0.07 0.07 0.05 0.01 -0.01 56 153 5,667 +78
30JUL26 67.50 P 0.10 0.10 0.07 0.01 -0.04 50 81 4,219 -5
30JUL26 70.00 P 0.13 0.13 0.10 0.03 -0.09 49 61 5,628 -29
30JUL26 72.50 P 0.21 0.21 0.15 0.08 -0.19 49 71 3,982 +1
30JUL26 75.00 P 0.37 0.37 0.22 0.19 -0.39 49 759 4,320 -99
30JUL26 77.50 P 0.63 0.63 0.34 0.41 -0.63 49 885 6,313 -483
30JUL26 80.00 P 0.97 1.04 0.58 0.76 -1.02 48 1,148 5,334 +529
30JUL26 82.50 P 1.80 1.82 1.03 1.34 -1.48 48 828 9,459 -179
30JUL26 85.00 P 2.60 2.79 1.73 2.19 -2.02 47 734 5,112 +127
30JUL26 87.50 P 5.40 5.40 2.80 3.33 -2.36 47 447 2,086 -156
30JUL26 90.00 P 5.65 5.65 4.20 4.78 -3.00 46 88 914 +29
30JUL26 92.50 P 7.82 7.82 6.52 6.52 -3.20 46 20 117 +3
30JUL26 95.00 P 8.95 8.95 8.95 8.75 -3.36 51 2 787 -2
30JUL26 97.50 P 0.00 0.00 0.00 10.76 -3.73 48 0 0 0
30JUL26 100.00 P 13.40 13.40 13.40 13.19 -3.89 54 20 4 -20
30JUL26 102.50 P 0.00 0.00 0.00 15.41 -3.89 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.84 -3.83 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.31 -3.86 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.80 -3.98 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.30 -3.98 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.80 -4.00 0 0 0 0
30JUL26 117.50 P 31.30 31.30 31.30 30.30 -3.98 0 1 30 0
30JUL26 120.00 P 0.00 0.00 0.00 32.80 -3.98 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 35.30 -3.97 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 37.80 -4.00 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
28AUG26 43.00 P 0.04 0.05 0.04 0.01 0.00 73 145 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
28AUG26 52.50 P 0.09 0.09 0.09 0.01 0.00 53 34 370 +34
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 267 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 538 0
28AUG26 60.00 P 0.20 0.20 0.20 0.04 -0.05 47 9 596 0
28AUG26 62.50 P 0.25 0.26 0.25 0.09 -0.09 48 17 443 -17
28AUG26 65.00 P 0.40 0.40 0.31 0.16 -0.17 47 86 5,949 -55
28AUG26 67.50 P 0.51 0.51 0.46 0.29 -0.27 47 27 1,642 +4
28AUG26 70.00 P 0.73 0.74 0.58 0.50 -0.40 47 96 3,391 -31
28AUG26 72.50 P 1.00 1.04 0.81 0.81 -0.56 47 539 2,339 +3
28AUG26 75.00 P 1.50 1.50 1.11 1.24 -0.76 47 424 3,842 -30
28AUG26 77.50 P 2.66 2.66 1.54 1.80 -0.91 47 470 4,076 -19
28AUG26 80.00 P 2.64 2.69 2.15 2.42 -1.25 46 258 3,847 -91
28AUG26 82.50 P 3.65 3.65 3.07 3.28 -1.58 46 79 3,888 +36
28AUG26 85.00 P 5.35 5.35 4.22 4.31 -1.89 46 1,099 3,461 +769
28AUG26 87.50 P 6.75 6.75 4.98 5.51 -2.29 46 275 2,883 +72
28AUG26 90.00 P 7.80 7.80 6.32 7.00 -2.44 46 52 1,773 +12
28AUG26 92.50 P 9.50 9.50 9.50 8.68 -2.75 47 1 312 0
28AUG26 95.00 P 10.50 10.50 10.45 10.45 -2.88 47 7 322 +2
28AUG26 97.50 P 0.00 0.00 0.00 12.26 -3.04 47 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 14.40 -3.20 48 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 16.37 -3.48 47 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 18.54 -3.57 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.86 -3.62 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.83 -3.14 59 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 25.49 -3.88 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.98 -3.86 49 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.37 -3.92 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.80 -3.98 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.30 -4.14 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.80 -4.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.03 47 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.06 46 0 934 0
29SEP26 57.50 P 0.39 0.39 0.39 0.13 -0.10 46 1 1,492 -1
29SEP26 60.00 P 0.53 0.53 0.48 0.22 -0.16 46 9 3,064 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 -0.23 46 0 1,803 0
29SEP26 65.00 P 1.00 1.00 0.82 0.57 -0.32 46 18 9,782 -1
29SEP26 67.50 P 1.03 1.03 1.00 0.85 -0.44 47 21 3,112 +20
29SEP26 70.00 P 1.60 1.60 1.37 1.24 -0.58 47 146 32,156 +49
29SEP26 72.50 P 1.88 1.88 1.74 1.73 -0.73 47 144 4,064 +116
29SEP26 75.00 P 2.60 2.60 2.08 2.35 -0.82 47 207 14,332 +43
29SEP26 77.50 P 3.18 3.32 2.89 3.01 -1.04 46 282 5,386 -42
29SEP26 80.00 P 4.00 4.21 3.50 3.81 -1.28 46 217 15,774 -22
29SEP26 82.50 P 4.93 5.25 4.34 4.76 -1.51 45 188 7,915 +6
29SEP26 85.00 P 6.98 6.98 5.35 5.87 -1.82 45 300 10,106 +141
29SEP26 87.50 P 7.60 7.85 6.53 7.18 -1.98 46 528 3,370 +227
29SEP26 90.00 P 8.80 8.80 7.89 8.56 -2.21 45 145 4,186 -56
29SEP26 92.50 P 9.41 9.41 9.41 10.12 -2.47 45 11 4,053 +11
29SEP26 95.00 P 11.85 11.85 11.50 11.85 -2.71 46 9 5,008 +5
29SEP26 97.50 P 14.46 14.46 13.13 13.60 -2.88 46 8 2,405 0
29SEP26 100.00 P 17.00 17.00 15.00 15.42 -3.08 45 5 6,613 -4
29SEP26 102.50 P 19.45 19.45 19.45 17.70 -2.15 48 1 2,656 0
29SEP26 105.00 P 18.92 18.92 18.92 19.69 -3.36 48 2 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 21.88 -3.22 48 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 24.05 -3.30 48 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 26.33 -3.46 49 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 28.53 -3.52 48 0 545 0
29SEP26 117.50 P 31.80 31.80 31.80 30.81 -3.59 48 1 1 +1
29SEP26 120.00 P 0.00 0.00 0.00 33.10 -3.68 47 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 35.43 -4.01 45 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 37.90 -4.05 46 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 40.35 -3.91 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.82 -3.94 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.30 -3.95 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.80 -3.87 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.30 -3.86 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.80 -3.87 0 2 840 0
29SEP26 142.50 P 0.00 0.00 0.00 55.30 -3.96 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.80 -3.94 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 60.30 -3.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.80 -3.85 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.30 -3.97 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.80 -3.97 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.30 -3.84 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.80 -3.84 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 61 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 -0.06 45 0 53 0
29OCT26 55.00 P 0.52 0.53 0.52 0.18 -0.09 45 200 1,040 +200
29OCT26 57.50 P 0.00 0.00 0.00 0.29 -0.15 45 0 221 0
29OCT26 60.00 P 0.76 0.76 0.76 0.45 -0.21 45 2 495 0
29OCT26 62.50 P 0.92 0.95 0.92 0.66 -0.30 45 29 551 -15
29OCT26 65.00 P 0.00 0.00 0.00 0.95 -0.41 45 0 547 0
29OCT26 67.50 P 0.00 0.00 0.00 1.34 -0.53 45 0 541 0
29OCT26 70.00 P 2.08 2.08 1.87 1.83 -0.66 45 1,042 3,030 +983
29OCT26 72.50 P 2.45 2.45 2.45 2.41 -0.80 45 30 1,184 -30
29OCT26 75.00 P 3.22 3.22 3.10 3.10 -0.87 45 102 1,400 -76
29OCT26 77.50 P 4.17 4.17 3.47 3.85 -1.06 45 133 1,985 -87
29OCT26 80.00 P 4.57 4.67 4.30 4.73 -1.26 45 127 666 -48
29OCT26 82.50 P 5.56 5.68 5.21 5.72 -1.50 44 248 488 +146
29OCT26 85.00 P 7.37 7.42 6.29 6.86 -1.72 44 574 499 +447
29OCT26 87.50 P 8.50 8.54 7.50 8.15 -1.93 44 382 456 +382
29OCT26 90.00 P 9.71 9.71 9.59 9.57 -2.10 44 61 121 +61
29OCT26 92.50 P 11.57 11.57 11.57 11.12 -2.35 44 30 30 +30
29OCT26 95.00 P 13.26 13.26 11.92 12.79 -2.48 45 60 60 +60
29OCT26 97.50 P 14.89 14.89 14.89 14.56 -2.65 45 30 30 +30
29OCT26 100.00 P 0.00 0.00 0.00 16.37 -2.61 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.30 -2.82 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.47 - 46 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.07 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.07 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.09 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.11 45 0 728 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 -0.16 45 0 775 0
30DEC26 55.00 P 1.00 1.00 1.00 0.58 -0.20 45 10 1,421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.82 -0.26 45 0 1,048 0
30DEC26 60.00 P 1.70 1.70 1.52 1.12 -0.37 45 3 3,606 -3
30DEC26 62.50 P 0.00 0.00 0.00 1.52 -0.45 45 0 5,244 0
30DEC26 65.00 P 2.30 2.30 2.25 1.98 -0.54 45 4 5,425 -2
30DEC26 67.50 P 2.92 2.92 2.92 2.53 -0.68 46 3 2,431 -3
30DEC26 70.00 P 3.45 3.45 3.18 3.20 -0.76 46 56 23,782 -1
30DEC26 72.50 P 3.97 3.97 3.84 3.92 -0.85 46 126 2,443 0
30DEC26 75.00 P 4.62 4.62 4.62 4.75 -0.93 45 1 3,140 -1
30DEC26 77.50 P 5.46 5.46 5.46 5.62 -1.07 45 1 4,417 +1
30DEC26 80.00 P 6.54 6.54 6.54 6.58 -1.25 45 1 11,640 -1
30DEC26 82.50 P 8.07 8.07 7.15 7.66 -1.45 45 41 4,659 -6
30DEC26 85.00 P 9.23 9.23 8.68 8.84 -1.64 44 35 11,493 -5
30DEC26 87.50 P 10.69 10.69 9.56 10.15 -1.79 45 36 1,162 -19
30DEC26 90.00 P 12.06 12.06 10.98 11.56 -1.99 44 24 11,382 -4
30DEC26 92.50 P 0.00 0.00 0.00 13.09 -2.13 45 0 2,131 0
30DEC26 95.00 P 15.03 15.03 14.23 14.69 -2.20 44 7 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 16.39 -2.40 45 0 2,228 0
30DEC26 100.00 P 18.90 18.90 17.60 18.21 -2.49 45 24 4,714 +10
30DEC26 102.50 P 19.03 19.03 19.03 20.04 -2.63 45 1 307 -1
30DEC26 105.00 P 0.00 0.00 0.00 21.98 -2.61 45 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 23.91 -2.67 45 0 141 0
30DEC26 110.00 P 24.88 24.88 24.88 26.06 -2.88 46 2 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 28.09 -2.77 46 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 30.02 -3.04 45 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 32.15 -3.67 45 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 34.54 -3.05 46 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 36.92 -2.94 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 39.22 -3.05 48 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 41.45 -2.95 48 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 43.50 -3.46 45 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 45.83 -3.49 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 48.31 -3.36 47 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 50.65 -3.90 46 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 53.03 -3.84 46 2 2 +2
30DEC26 142.50 P 0.00 0.00 0.00 55.45 -3.90 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.92 -3.82 47 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 60.34 -4.11 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.82 -3.83 46 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 65.32 -4.09 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.81 -4.14 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.31 -4.02 49 0 0 0
30DEC26 160.00 P 75.00 75.00 75.00 72.80 -3.84 0 4 60 0
30MAR27 37.00 P 0.44 0.44 0.44 0.07 -0.03 44 20 22,281 -20
30MAR27 38.00 P 0.45 0.45 0.45 0.09 -0.03 45 50 146 +50
30MAR27 39.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 -0.09 44 0 97 0
30MAR27 45.00 P 0.84 0.84 0.84 0.33 -0.09 45 100 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.39 -0.10 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 -0.13 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.51 -0.15 45 0 220 0
30MAR27 49.00 P 1.12 1.12 1.12 0.60 -0.15 45 100 199 -93
30MAR27 50.00 P 0.00 0.00 0.00 0.68 -0.18 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 0.94 -0.23 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.25 -0.31 45 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 -0.35 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 -0.48 45 0 5,643 0
30MAR27 62.50 P 3.03 3.03 3.03 2.65 -0.52 45 15 2,594 0
30MAR27 65.00 P 3.49 3.49 3.49 3.24 -0.66 45 2 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 3.97 -0.72 45 0 1,311 0
30MAR27 70.00 P 4.55 4.55 4.55 4.73 -0.79 45 3 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 5.63 -0.81 45 0 801 0
30MAR27 75.00 P 6.35 6.45 6.31 6.48 -0.96 45 120 3,454 +12
30MAR27 77.50 P 0.00 0.00 0.00 7.43 -1.10 44 0 1,649 0
30MAR27 80.00 P 8.70 8.70 8.70 8.49 -1.22 44 20 3,682 0
30MAR27 82.50 P 9.81 9.81 9.81 9.63 -1.37 44 2 1,027 0
30MAR27 85.00 P 10.64 10.98 10.34 10.86 -1.51 44 121 12,068 +119
30MAR27 87.50 P 11.50 12.20 11.50 12.19 -1.63 44 31 2,234 +29
30MAR27 90.00 P 0.00 0.00 0.00 13.60 -1.78 44 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 15.08 -1.95 44 0 121 0
30MAR27 95.00 P 0.00 0.00 0.00 16.68 -2.10 44 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 18.35 -2.05 44 0 90 0
30MAR27 100.00 P 0.00 0.00 0.00 19.98 -2.26 44 0 368 0
30MAR27 102.50 P 0.00 0.00 0.00 21.80 -2.41 44 0 108 0
30MAR27 105.00 P 0.00 0.00 0.00 23.79 -2.28 44 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 25.69 -2.46 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 27.65 -2.53 45 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 29.65 -2.60 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 31.69 -2.58 45 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 33.76 -2.67 45 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 35.87 -2.73 45 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 37.85 -2.94 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 40.02 -3.39 45 0 383 0
29JUN27 47.00 P 1.48 1.48 1.42 0.86 -0.21 45 5 233 +5
29JUN27 48.00 P 0.00 0.00 0.00 0.98 -0.22 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.11 -0.22 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.24 -0.25 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 1.60 -0.32 45 0 1,139 0
29JUN27 55.00 P 2.58 2.58 2.58 2.04 -0.38 45 2 915 -2
29JUN27 57.50 P 3.03 3.03 2.91 2.54 -0.46 45 52 815 0
29JUN27 60.00 P 3.53 3.53 3.50 3.12 -0.54 45 8 2,039 +6
29JUN27 62.50 P 0.00 0.00 0.00 3.77 -0.63 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 4.51 -0.71 45 0 3,281 0
29JUN27 67.50 P 0.00 0.00 0.00 5.30 -0.77 45 0 2,786 0
29JUN27 70.00 P 6.03 6.03 6.03 6.22 -0.71 45 1 162 -1
29JUN27 72.50 P 0.00 0.00 0.00 7.08 -0.84 45 0 887 0
29JUN27 75.00 P 8.13 8.25 8.05 8.01 -0.96 44 36 1,738 +2
29JUN27 77.50 P 9.21 9.35 9.21 8.98 -1.13 44 5 1,426 +3
29JUN27 80.00 P 10.50 10.50 9.92 10.10 -1.25 44 88 2,094 +6
29JUN27 82.50 P 11.66 11.68 11.66 11.25 -1.38 44 40 796 +1
29JUN27 85.00 P 12.99 12.99 12.52 12.50 -1.49 43 39 349 0
29JUN27 87.50 P 13.97 13.97 13.88 13.86 -1.65 44 2 623 +2
29JUN27 90.00 P 15.47 15.47 15.47 15.28 -1.79 43 1 932 0
29JUN27 92.50 P 0.00 0.00 0.00 16.78 -1.87 43 0 92 0
29JUN27 95.00 P 18.73 18.73 18.73 18.35 -1.99 44 10 48 +10
29JUN27 97.50 P 0.00 0.00 0.00 19.99 -2.49 44 0 0 0
29JUN27 100.00 P 22.10 22.10 21.67 21.68 -2.03 44 40 268 +20
29JUN27 102.50 P 0.00 0.00 0.00 23.32 -2.23 43 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 25.21 -2.30 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 27.06 -2.30 44 0 51 0
TOTAL PUT 22,971 529,885 +3,923
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$ 10.380
30JUL26 7.50 C 0.00 0.00 0.00 2.89 +0.32 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.64 +0.32 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.39 +0.32 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.14 +0.32 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.89 +0.32 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.64 +0.31 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.39 +0.31 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.15 +0.29 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 +0.28 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.71 +0.26 35 0 0 0
30JUL26 10.00 C 0.55 0.55 0.55 0.53 +0.23 36 15 115 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.24 +0.12 35 0 364 0
30JUL26 11.00 C 0.00 0.00 0.00 0.09 +0.05 36 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.90 +0.32 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.65 +0.32 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.41 +0.33 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.16 +0.31 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.92 +0.31 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.68 +0.30 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.45 +0.28 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.24 +0.27 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.03 +0.25 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.86 +0.25 37 0 6 0
28AUG26 10.00 C 0.71 0.71 0.71 0.69 +0.22 36 25 25 +25
28AUG26 10.50 C 0.00 0.00 0.00 0.43 +0.14 36 0 23 0
28AUG26 11.00 C 0.00 0.00 0.00 0.25 +0.10 36 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 +0.05 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28AUG26 16.50 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 2.90 +0.32 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 +0.32 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.41 +0.32 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.16 +0.31 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 +0.30 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 +0.29 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 +0.27 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.26 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 +0.24 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.92 +0.25 35 0 0 0
29SEP26 10.00 C 0.80 0.80 0.73 0.77 +0.22 35 9 9 +9
29SEP26 10.50 C 0.00 0.00 0.00 0.51 +0.15 34 0 446 0
29SEP26 11.00 C 0.00 0.00 0.00 0.34 +0.11 35 0 133 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 +0.07 34 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 15 0
29SEP26 12.50 C 0.11 0.11 0.11 0.08 +0.03 35 25 25 +25
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.90 +0.32 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.66 +0.32 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.41 +0.31 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.16 +0.31 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.94 +0.29 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.72 +0.28 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.52 +0.27 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.33 +0.25 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.15 +0.23 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.99 +0.21 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.85 +0.18 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.62 +0.16 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.43 +0.10 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.32 +0.09 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.22 +0.07 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.90 +0.30 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 +0.31 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 +0.26 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.28 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.29 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 +0.28 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.27 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 +0.26 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 +0.24 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.23 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.22 34 0 0 0
30DEC26 10.50 C 0.80 0.80 0.80 0.81 +0.16 34 10 60 +10
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.16 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.14 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.11 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.07 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.06 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 +0.26 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.72 +0.25 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.52 +0.24 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 +0.24 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 +0.27 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 +0.28 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 +0.24 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 +0.24 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 +0.19 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 +0.22 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.21 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 +0.19 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 +0.15 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.15 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.12 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 +0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 +0.09 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.03 +0.25 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.88 +0.28 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.70 +0.28 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.47 +0.24 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.37 +0.30 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.14 +0.18 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.00 +0.18 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.92 +0.23 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 +0.26 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.61 +0.21 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.49 +0.19 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 +0.19 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 +0.17 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 +0.15 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.80 +0.14 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.68 +0.12 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 +0.11 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.07 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.06 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.06 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
TOTAL CALL 84 5,749 +84
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.03 33 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.07 35 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.12 34 0 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.34 -0.21 34 0 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.69 -0.27 34 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.14 -0.30 36 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.62 -0.37 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.16 -0.29 65 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.68 -0.27 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 -0.34 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.62 -0.37 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.16 -0.29 102 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.67 -0.28 115 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.12 -0.33 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.68 -0.27 134 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.12 -0.33 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.03 37 0 38 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 10 0
28AUG26 9.25 P 0.16 0.16 0.16 0.17 -0.08 36 25 2 -25
28AUG26 9.50 P 0.00 0.00 0.00 0.23 -0.12 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 -0.15 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.44 -0.17 35 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.72 -0.23 35 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.08 -0.24 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.49 -0.27 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.99 -0.30 44 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.48 -0.29 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.96 -0.30 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.45 -0.30 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 -0.28 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.43 -0.31 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.93 -0.28 68 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.37 -0.35 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.87 -0.35 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.37 -0.32 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 8.50 P 0.10 0.10 0.10 0.10 -0.04 35 25 25 +25
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.06 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 -0.09 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.13 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.15 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.17 34 0 27 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.22 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 -0.23 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.57 -0.25 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 -0.25 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 -0.25 42 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 -0.28 43 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 -0.30 46 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 -0.30 49 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 -0.30 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.93 -0.28 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.42 -0.30 55 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 -0.30 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.37 -0.32 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.92 -0.27 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.37 -0.32 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.87 -0.32 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.37 -0.31 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.91 -0.27 74 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.41 -0.27 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.86 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.86 -0.32 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.86 -0.31 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.85 -0.32 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.27 -0.07 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.35 -0.09 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.44 -0.10 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.54 -0.14 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.67 -0.15 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 -0.18 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 -0.24 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.11 -0.23 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.55 -0.24 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.01 -0.25 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.48 -0.28 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.96 -0.29 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.44 -0.30 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.93 -0.31 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.07 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.08 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.09 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.11 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.12 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.14 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 -0.15 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.17 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.81 -0.21 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.21 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.23 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 -0.25 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 -0.25 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.27 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.28 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 -0.30 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 -0.29 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 -0.29 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.42 -0.27 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.92 -0.27 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.37 -0.32 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.91 -0.28 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.37 -0.31 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.91 -0.27 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.41 -0.27 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.92 -0.26 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.90 -0.28 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.86 -0.31 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.85 -0.32 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.06 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.09 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 -0.08 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.10 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.11 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.10 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.15 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.17 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.18 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 -0.20 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.21 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.22 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.24 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.03 -0.25 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.49 -0.26 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.97 -0.29 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 -0.28 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.94 -0.30 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.43 -0.28 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.92 -0.29 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.49 -0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 -0.08 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.09 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.99 -0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 -0.11 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.12 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 -0.14 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 -0.16 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 -0.18 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 -0.19 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.94 -0.21 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.35 -0.23 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.77 -0.24 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 -0.35 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 -0.26 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 -0.18 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.53 -0.21 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.99 -0.25 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.46 -0.25 39 0 0 0
TOTAL PUT 50 3,815 0
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$ 27.500
17JUL26 17.00 C 0.00 0.00 0.00 10.53 +1.63 430 0 0 0
17JUL26 17.50 C 10.10 10.16 10.03 10.03 +1.59 407 140 140 +140
17JUL26 18.00 C 9.38 9.38 9.38 9.53 +1.62 384 35 35 +35
17JUL26 18.50 C 0.00 0.00 0.00 9.03 +1.63 362 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 8.53 +1.62 341 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.03 +1.59 319 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 7.53 +1.67 299 0 0 0
17JUL26 21.00 C 6.17 6.28 6.17 6.53 +1.63 258 19 6 -13
17JUL26 22.00 C 0.00 0.00 0.00 5.53 +1.67 219 0 30 0
17JUL26 23.00 C 0.00 0.00 0.00 4.53 +1.66 182 0 125 0
17JUL26 24.00 C 3.35 3.35 3.35 3.53 +1.63 144 1 241 0
17JUL26 25.00 C 1.77 2.43 1.77 2.50 +1.51 0 154 945 -65
17JUL26 26.00 C 0.77 1.81 0.77 1.53 +1.16 70 415 784 -199
17JUL26 27.00 C 0.20 0.90 0.20 0.72 +0.57 74 1,050 820 -174
17JUL26 28.00 C 0.14 0.35 0.09 0.20 +0.14 69 913 674 +139
17JUL26 29.00 C 0.04 0.09 0.04 0.05 +0.02 76 595 829 +404
17JUL26 30.00 C 0.02 0.03 0.02 0.01 -0.01 82 17 522 +12
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 88 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 9.03 +1.63 120 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.53 +1.62 112 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 8.03 +1.59 105 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.53 +1.67 98 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.53 +1.63 84 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.53 +1.64 71 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.53 +1.59 58 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.54 +1.52 50 0 210 0
24JUL26 25.00 C 2.01 2.88 2.00 2.62 +1.35 52 11 196 -3
24JUL26 26.00 C 1.42 2.02 1.30 1.80 +1.09 52 188 144 -8
24JUL26 27.00 C 0.55 1.28 0.55 1.10 +0.72 50 2,005 1,312 +1,064
24JUL26 28.00 C 0.39 0.81 0.37 0.65 +0.45 53 864 487 +179
24JUL26 29.00 C 0.16 0.44 0.16 0.37 +0.27 55 1,198 1,078 +1,054
24JUL26 30.00 C 0.15 0.25 0.15 0.20 +0.15 57 337 271 +254
24JUL26 31.00 C 0.09 0.13 0.09 0.10 +0.07 58 69 96 +39
24JUL26 32.00 C 0.03 0.03 0.03 0.06 +0.04 62 1 1 +1
24JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 12.52 +1.64 109 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 12.00 +1.62 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.52 +1.64 94 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.00 +1.63 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.53 +1.63 101 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.03 +1.59 95 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.53 +1.62 89 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.03 +1.63 83 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.53 +1.62 77 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 8.03 +1.59 72 0 2 0
30JUL26 20.00 C 7.30 7.70 7.30 7.54 +1.67 74 12 284 0
30JUL26 21.00 C 6.53 6.75 6.53 6.53 +1.63 56 13 523 -12
30JUL26 22.00 C 5.30 5.30 5.30 5.60 +1.67 70 6 2,473 0
30JUL26 23.00 C 3.88 4.44 3.88 4.53 +1.59 36 49 1,366 -29
30JUL26 24.00 C 3.50 4.50 3.45 3.54 +1.34 34 37 4,001 -1
30JUL26 25.00 C 1.99 3.00 1.99 2.66 +1.25 42 300 7,471 -165
30JUL26 26.00 C 1.50 2.19 1.46 1.90 +1.01 45 654 4,379 -22
30JUL26 27.00 C 0.78 1.53 0.78 1.27 +0.74 46 1,358 5,410 -127
30JUL26 28.00 C 0.41 1.00 0.41 0.83 +0.52 48 1,787 6,239 +247
30JUL26 29.00 C 0.40 0.63 0.38 0.53 +0.36 50 1,316 3,084 -217
30JUL26 30.00 C 0.16 0.43 0.16 0.33 +0.23 52 6,521 10,360 -128
30JUL26 31.00 C 0.11 0.26 0.11 0.20 +0.15 53 354 4,084 -3
30JUL26 32.00 C 0.07 0.18 0.07 0.13 +0.10 56 3,916 6,314 +1,389
30JUL26 33.00 C 0.05 0.10 0.05 0.08 +0.06 57 131 2,637 +120
30JUL26 34.00 C 0.04 0.07 0.04 0.05 +0.04 59 755 2,360 -22
30JUL26 35.00 C 0.02 0.04 0.02 0.03 +0.02 60 236 1,505 0
30JUL26 36.00 C 0.02 0.03 0.02 0.02 +0.01 62 266 1,647 -146
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 62 48 3,704 0
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 67 20 2,019 +20
30JUL26 39.00 C 0.01 0.01 0.01 0.01 0.00 71 75 2,979 +25
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 76 50 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 12.55 +1.64 0 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 12.06 +1.68 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.55 +1.67 0 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.06 +1.68 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.57 +1.67 58 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 10.09 +1.64 62 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.60 +1.69 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.11 +1.68 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.63 +1.63 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.18 +1.65 62 0 1 0
28AUG26 20.00 C 7.63 7.63 7.63 7.70 +1.62 60 30 322 -30
28AUG26 21.00 C 0.00 0.00 0.00 6.74 +1.67 56 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 5.73 +1.40 47 0 1,244 0
28AUG26 23.00 C 4.95 4.95 4.95 4.95 +1.51 52 16 1,486 -5
28AUG26 24.00 C 3.12 4.00 3.12 4.12 +1.39 50 19 2,473 +13
28AUG26 25.00 C 2.90 3.50 2.90 3.32 +1.21 48 51 1,664 -22
28AUG26 26.00 C 2.22 2.88 2.20 2.65 +1.04 47 208 2,765 -29
28AUG26 27.00 C 1.22 2.28 1.22 2.07 +0.87 47 1,222 2,201 +127
28AUG26 28.00 C 1.26 1.76 1.26 1.59 +0.69 47 2,720 8,911 +1,511
28AUG26 29.00 C 0.95 1.30 0.95 1.23 +0.57 47 532 2,056 +10
28AUG26 30.00 C 0.71 1.05 0.71 0.95 +0.47 48 328 6,418 +44
28AUG26 31.00 C 0.40 0.82 0.40 0.74 +0.39 49 218 2,256 +48
28AUG26 32.00 C 0.43 0.63 0.41 0.54 +0.29 49 1,945 3,653 +505
28AUG26 33.00 C 0.30 0.50 0.30 0.43 +0.24 51 465 1,485 +170
28AUG26 34.00 C 0.13 0.38 0.13 0.31 +0.18 51 210 1,274 +31
28AUG26 35.00 C 0.19 0.29 0.19 0.25 +0.15 52 241 1,361 +28
28AUG26 36.00 C 0.16 0.21 0.15 0.18 +0.11 52 221 854 +95
28AUG26 37.00 C 0.12 0.16 0.11 0.15 +0.10 54 578 2,041 -265
28AUG26 38.00 C 0.11 0.12 0.11 0.12 +0.08 55 7 369 +7
28AUG26 39.00 C 0.08 0.08 0.08 0.09 +0.06 56 7 642 0
28AUG26 40.00 C 0.08 0.08 0.08 0.07 +0.05 56 2 914 -2
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 246 0
28AUG26 43.00 C 0.04 0.05 0.03 0.04 +0.03 60 4 1,179 -1
28AUG26 44.00 C 0.04 0.04 0.04 0.03 +0.02 60 3 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 12.57 +1.62 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.06 +1.57 0 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.56 +1.58 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.10 +1.57 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.61 +1.59 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.16 +1.63 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.64 +1.55 45 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 9.14 +1.53 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.78 +1.67 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 +1.53 46 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.85 +1.63 53 0 5,105 0
29SEP26 21.00 C 6.84 6.84 6.84 6.85 +1.41 46 3 377 -3
29SEP26 22.00 C 5.32 5.32 5.32 6.06 +1.51 49 5 683 -5
29SEP26 23.00 C 0.00 0.00 0.00 5.22 +1.40 47 0 1,375 0
29SEP26 24.00 C 4.30 4.30 4.30 4.38 +1.27 44 6 9,667 0
29SEP26 25.00 C 3.39 3.77 3.39 3.59 +1.03 42 48 14,124 -40
29SEP26 26.00 C 2.60 3.30 2.60 3.12 +1.05 45 493 5,220 +295
29SEP26 27.00 C 2.29 2.75 2.23 2.56 +0.91 45 1,337 8,133 +812
29SEP26 28.00 C 1.60 2.26 1.60 2.08 +0.76 44 535 10,295 +102
29SEP26 29.00 C 1.48 1.88 1.48 1.70 +0.66 45 353 5,157 -66
29SEP26 30.00 C 1.10 1.53 1.10 1.40 +0.58 46 8,302 10,873 +7,699
29SEP26 31.00 C 0.94 1.27 0.94 1.16 +0.51 46 214 2,682 +1
29SEP26 32.00 C 0.69 1.02 0.69 0.91 +0.41 46 190 1,810 +69
29SEP26 33.00 C 0.59 0.85 0.59 0.76 +0.37 47 160 4,654 -1
29SEP26 34.00 C 0.56 0.68 0.56 0.61 +0.32 48 33 2,039 +33
29SEP26 35.00 C 0.33 0.54 0.33 0.50 +0.28 48 29 4,786 +5
29SEP26 36.00 C 0.35 0.45 0.35 0.41 +0.24 49 9 15,503 +6
29SEP26 37.00 C 0.34 0.36 0.32 0.33 +0.20 49 594 5,624 +281
29SEP26 38.00 C 0.21 0.30 0.21 0.28 +0.18 50 13 6,252 +6
29SEP26 39.00 C 0.00 0.00 0.00 0.23 +0.15 51 0 15,541 0
29SEP26 40.00 C 0.16 0.22 0.16 0.19 +0.13 51 202 17,028 -35
29SEP26 41.00 C 0.16 0.16 0.16 0.16 +0.11 52 2 5,494 +2
29SEP26 42.00 C 0.15 0.15 0.13 0.14 +0.10 53 20 1,654 0
29SEP26 43.00 C 0.13 0.13 0.13 0.12 +0.09 54 93 1,748 0
29SEP26 44.00 C 0.10 0.10 0.10 0.10 +0.08 54 60 2,662 -60
29SEP26 45.00 C 0.08 0.08 0.08 0.09 +0.08 55 3 3,850 -3
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 2,473 0
29SEP26 50.00 C 0.05 0.05 0.05 0.03 +0.02 55 1 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 11.27 +1.53 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.79 +1.62 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.36 +1.66 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.88 +1.57 56 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.41 +1.63 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.94 +1.55 53 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.42 +1.49 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.02 +1.56 50 0 58 0
29OCT26 21.00 C 0.00 0.00 0.00 7.13 +1.52 48 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.29 +1.39 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.45 +1.33 44 0 244 0
29OCT26 24.00 C 0.00 0.00 0.00 4.67 +1.22 43 0 1,141 0
29OCT26 25.00 C 3.66 3.70 3.66 4.02 +1.16 43 150 1,310 +150
29OCT26 26.00 C 3.32 3.64 3.32 3.40 +1.00 42 271 635 +119
29OCT26 27.00 C 2.55 3.10 2.55 2.92 +0.93 43 272 1,031 +142
29OCT26 28.00 C 2.19 2.47 2.19 2.48 +0.85 44 64 1,581 -1
29OCT26 29.00 C 1.75 2.02 1.75 2.07 +0.73 44 34 348 +4
29OCT26 30.00 C 1.52 1.71 1.50 1.76 +0.67 44 424 651 +127
29OCT26 31.00 C 1.54 1.54 1.36 1.46 +0.57 44 60 351 0
29OCT26 32.00 C 1.02 1.31 1.02 1.23 +0.50 45 124 214 +90
29OCT26 33.00 C 1.00 1.09 0.97 1.02 +0.43 45 63 284 +27
29OCT26 34.00 C 0.70 0.91 0.70 0.85 +0.37 45 60 138 +59
29OCT26 35.00 C 0.70 0.71 0.67 0.70 +0.32 45 11 45 +4
30DEC26 15.00 C 0.00 0.00 0.00 12.87 +1.52 56 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 12.44 +1.54 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.97 +1.53 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.50 +1.52 54 0 0 0
30DEC26 17.00 C 10.58 10.86 10.58 11.07 +1.60 55 15 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.57 +1.49 52 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.14 +1.50 52 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.67 +1.48 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.24 +1.48 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.82 +1.47 49 0 30 0
30DEC26 20.00 C 8.00 8.50 7.97 8.36 +1.41 47 7 220 -1
30DEC26 21.00 C 0.00 0.00 0.00 7.54 +1.40 46 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 6.77 +1.35 46 0 929 0
30DEC26 23.00 C 5.84 5.84 5.84 6.02 +1.34 44 3 986 0
30DEC26 24.00 C 4.90 5.50 4.79 5.23 +1.13 42 14 3,310 -14
30DEC26 25.00 C 4.56 4.56 4.56 4.73 +1.18 44 1 3,745 -1
30DEC26 26.00 C 3.92 4.32 3.92 4.15 +1.07 43 183 2,039 -2
30DEC26 27.00 C 3.30 3.73 3.22 3.62 +0.96 43 53 1,646 -31
30DEC26 28.00 C 2.79 3.14 2.79 3.14 +0.85 43 2,564 4,766 +1,942
30DEC26 29.00 C 2.40 2.60 2.38 2.76 +0.79 43 9 5,792 -4
30DEC26 30.00 C 2.09 2.54 2.09 2.41 +0.72 43 125 7,819 -55
30DEC26 31.00 C 1.80 2.25 1.80 2.07 +0.61 43 1,017 1,675 +978
30DEC26 32.00 C 1.60 1.95 1.60 1.83 +0.57 44 260 2,542 +193
30DEC26 33.00 C 1.47 1.56 1.42 1.60 +0.53 44 155 7,261 +3
30DEC26 34.00 C 1.21 1.48 1.21 1.40 +0.49 44 202 1,172 +198
30DEC26 35.00 C 1.00 1.28 1.00 1.24 +0.47 45 47 1,994 -21
30DEC26 36.00 C 0.93 1.06 0.93 1.07 +0.42 45 29 8,169 +3
30DEC26 37.00 C 0.85 1.02 0.80 0.95 +0.40 45 169 7,327 -6
30DEC26 38.00 C 0.68 0.84 0.68 0.83 +0.36 45 56 5,133 -51
30DEC26 39.00 C 0.63 0.78 0.63 0.73 +0.33 46 41,994 51,819 +41,842
30DEC26 40.00 C 0.54 0.70 0.54 0.65 +0.32 46 188 2,114 -17
30DEC26 41.00 C 0.50 0.50 0.50 0.58 +0.30 47 10 2,490 0
30DEC26 42.00 C 0.47 0.51 0.47 0.51 +0.27 47 5 2,235 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.25 47 0 913 0
30DEC26 44.00 C 0.37 0.44 0.37 0.40 +0.23 47 103 658 +97
30DEC26 45.00 C 0.32 0.41 0.32 0.35 +0.21 48 221 4,628 +99
30DEC26 46.00 C 0.32 0.37 0.32 0.32 +0.20 48 5 980 -5
30DEC26 47.00 C 0.27 0.30 0.27 0.28 +0.17 48 7 500 -5
30DEC26 48.00 C 0.24 0.27 0.24 0.25 +0.16 48 23 322 +20
30DEC26 49.00 C 0.26 0.28 0.26 0.23 +0.15 49 23 376 +20
30DEC26 50.00 C 0.22 0.25 0.22 0.20 +0.13 49 22 9,532 -3
30DEC26 52.50 C 0.20 0.20 0.19 0.16 +0.11 50 35 2,418 +34
30DEC26 55.00 C 0.00 0.00 0.00 0.12 +0.09 50 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 +0.08 52 0 397 0
30DEC26 60.00 C 0.11 0.12 0.11 0.08 +0.07 52 140 1,277 +77
30DEC26 62.50 C 0.10 0.10 0.10 0.07 +0.06 53 35 476 -25
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.04 55 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 13.19 +1.61 55 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 12.76 +1.56 55 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.31 +1.55 54 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 11.84 +1.53 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.42 +1.51 51 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.96 +1.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.56 +1.48 50 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.11 +1.50 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.70 +1.42 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.32 +1.47 48 0 1 0
30MAR27 20.00 C 8.87 8.88 8.84 8.88 +1.42 46 61 365 +60
30MAR27 21.00 C 0.00 0.00 0.00 8.15 +1.41 46 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.42 +1.35 45 0 1,635 0
30MAR27 23.00 C 6.47 6.47 6.47 6.57 +1.18 42 1 1,203 0
30MAR27 24.00 C 5.70 5.77 5.70 6.03 +1.21 43 11 722 -1
30MAR27 25.00 C 4.90 5.60 4.90 5.31 +0.98 41 4 3,021 -4
30MAR27 26.00 C 4.51 4.89 4.51 4.91 +1.05 43 150 7,808 -150
30MAR27 27.00 C 4.05 4.60 4.05 4.44 +1.00 43 241 3,300 0
30MAR27 28.00 C 3.58 4.16 3.58 3.96 +0.91 42 160 3,081 +31
30MAR27 29.00 C 3.35 3.47 3.35 3.59 +0.86 43 60 614 -60
30MAR27 30.00 C 3.30 3.30 3.19 3.04 +0.62 41 7 1,912 0
30MAR27 31.00 C 0.00 0.00 0.00 2.89 +0.73 43 0 1,168 0
30MAR27 32.00 C 2.60 2.60 2.60 2.57 +0.67 43 1 5,034 0
30MAR27 33.00 C 2.35 2.35 2.35 2.29 +0.61 43 2 6,702 -2
30MAR27 34.00 C 0.00 0.00 0.00 2.04 +0.57 42 1 6,954 -1
30MAR27 35.00 C 1.70 2.00 1.70 1.81 +0.52 42 10 4,340 -8
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.46 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 +0.43 42 0 247 0
30MAR27 38.00 C 1.40 1.40 1.40 1.26 +0.39 42 1 1,174 +1
30MAR27 39.00 C 1.30 1.30 1.30 1.11 +0.35 42 4 549 +4
30MAR27 40.00 C 1.07 1.22 1.04 0.98 +0.31 42 77 5,862 -62
30MAR27 41.00 C 0.94 1.03 0.94 0.87 +0.29 42 6 884 +6
30MAR27 42.00 C 0.86 0.86 0.86 0.77 +0.26 42 5 343 0
30MAR27 43.00 C 0.00 0.00 0.00 0.67 +0.23 42 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.21 42 1 563 -1
30MAR27 45.00 C 0.77 0.77 0.73 0.52 +0.19 42 4 2,348 -3
30MAR27 46.00 C 0.00 0.00 0.00 0.46 +0.17 42 0 232 0
30MAR27 47.00 C 0.69 0.69 0.69 0.41 +0.16 42 30 225 -30
30MAR27 48.00 C 0.52 0.59 0.52 0.36 +0.14 42 35 187 -27
30MAR27 49.00 C 0.49 0.49 0.49 0.31 +0.12 42 3 126 0
30MAR27 50.00 C 0.47 0.52 0.47 0.28 +0.11 42 28 2,189 +13
29JUN27 16.00 C 0.00 0.00 0.00 12.57 +1.52 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.14 +1.50 49 0 0 0
29JUN27 17.00 C 11.30 11.30 11.30 11.68 +1.46 48 1 1 +1
29JUN27 17.50 C 0.00 0.00 0.00 11.26 +1.43 47 0 0 0
29JUN27 18.00 C 10.80 10.80 10.80 10.65 +1.21 42 1 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.49 +1.43 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.14 +1.35 47 10 4 -8
29JUN27 19.50 C 0.00 0.00 0.00 9.72 +1.39 46 0 1 0
29JUN27 20.00 C 9.16 9.39 9.16 9.31 +1.33 45 3 32 +1
29JUN27 21.00 C 0.00 0.00 0.00 8.62 +1.32 45 0 48 0
29JUN27 22.00 C 0.00 0.00 0.00 7.94 +1.17 44 0 482 0
29JUN27 23.00 C 6.75 6.75 6.75 7.29 +1.29 44 20 119 -5
29JUN27 24.00 C 0.00 0.00 0.00 6.57 +1.12 42 0 234 0
29JUN27 25.00 C 6.25 6.25 6.25 6.14 +1.19 43 1 635 -1
29JUN27 26.00 C 5.20 5.20 5.20 5.61 +1.12 43 16 1,050 -1
29JUN27 27.00 C 0.00 0.00 0.00 5.13 +1.05 43 0 453 0
29JUN27 28.00 C 4.65 4.65 4.65 4.70 +0.99 43 1 795 +1
29JUN27 29.00 C 0.00 0.00 0.00 4.06 +0.71 40 0 733 0
29JUN27 30.00 C 3.71 3.90 3.71 3.89 +0.83 42 13 596 +8
29JUN27 31.00 C 0.00 0.00 0.00 3.50 +0.70 42 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 3.14 +0.59 41 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 +0.49 41 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.50 +0.39 40 0 135 0
29JUN27 35.00 C 2.54 2.54 2.54 2.21 +0.30 40 3 220 +3
29JUN27 36.00 C 0.00 0.00 0.00 1.96 +0.22 39 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.72 +0.15 39 0 79 0
29JUN27 38.00 C 0.00 0.00 0.00 1.51 +0.08 39 0 453 0
29JUN27 39.00 C 1.68 1.90 1.68 1.32 +0.02 38 31 579 +1
TOTAL CALL 97,904 635,349 +60,875
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 278 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 259 0 50 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 211 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 189 0 68 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 802 0
17JUL26 24.00 P 0.01 0.01 0.01 0.01 -0.02 122 21 971 -20
17JUL26 25.00 P 0.04 0.04 0.01 0.01 -0.15 90 780 873 -657
17JUL26 26.00 P 0.20 0.20 0.04 0.04 -0.49 77 556 260 -242
17JUL26 27.00 P 0.52 0.52 0.14 0.19 -1.08 68 1,007 442 +264
17JUL26 28.00 P 1.09 1.14 0.55 0.70 -1.51 69 477 207 +117
17JUL26 29.00 P 1.55 1.66 1.39 1.53 -1.69 68 150 90 +90
17JUL26 30.00 P 0.00 0.00 0.00 2.51 -1.71 84 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 3.50 -1.72 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 4.50 -1.71 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 5.50 -1.71 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 6.50 -1.71 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 7.50 -1.71 0 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 43 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.06 55 0 6 0
24JUL26 24.00 P 0.07 0.07 0.05 0.03 -0.14 52 7 32 +5
24JUL26 25.00 P 0.21 0.21 0.10 0.10 -0.32 51 1,127 1,167 +1,005
24JUL26 26.00 P 0.38 0.44 0.23 0.27 -0.59 51 309 186 +100
24JUL26 27.00 P 0.90 0.90 0.52 0.59 -0.93 51 1,172 434 +275
24JUL26 28.00 P 1.40 1.48 1.02 1.11 -1.24 51 130 159 +129
24JUL26 29.00 P 2.27 2.27 1.80 1.81 -1.42 52 168 166 +166
24JUL26 30.00 P 0.00 0.00 0.00 2.60 -1.62 48 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 3.59 -1.63 59 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 4.54 -1.67 61 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.53 -1.68 68 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.53 -1.68 76 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.51 -1.70 75 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 124 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 493 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 101 2 111 -2
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 406 0
30JUL26 18.50 P 0.01 0.01 0.01 0.01 0.00 84 2 1,085 -2
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 999 0
30JUL26 19.50 P 0.01 0.01 0.01 0.01 0.00 74 5 1,096 -3
30JUL26 20.00 P 0.02 0.02 0.01 0.01 0.00 69 55 3,610 +2
30JUL26 21.00 P 0.03 0.03 0.02 0.01 -0.01 59 105 2,628 +22
30JUL26 22.00 P 0.03 0.04 0.03 0.01 -0.04 50 284 4,318 -214
30JUL26 23.00 P 0.07 0.08 0.05 0.02 -0.10 46 552 3,409 -413
30JUL26 24.00 P 0.15 0.16 0.10 0.06 -0.22 45 982 5,610 -385
30JUL26 25.00 P 0.42 0.42 0.19 0.18 -0.39 46 1,896 5,800 -91
30JUL26 26.00 P 0.65 0.65 0.37 0.41 -0.62 47 1,946 4,656 +690
30JUL26 27.00 P 1.22 1.22 0.70 0.79 -0.88 48 918 3,796 +415
30JUL26 28.00 P 1.94 1.94 1.19 1.32 -1.03 49 613 4,544 +53
30JUL26 29.00 P 2.12 2.12 2.12 1.99 -1.27 49 10 4,537 0
30JUL26 30.00 P 3.41 3.41 2.66 2.79 -1.43 51 89 3,122 -4
30JUL26 31.00 P 0.00 0.00 0.00 3.67 -1.55 53 0 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 4.60 -1.61 55 3,630 3,537 +3,280
30JUL26 33.00 P 6.26 6.26 6.26 5.53 -1.68 52 3 141 0
30JUL26 34.00 P 0.00 0.00 0.00 6.53 -1.68 59 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.51 -1.70 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.52 -1.66 69 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 9.53 -1.65 78 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.52 -1.66 81 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.52 -1.66 86 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.50 -1.68 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.50 -1.67 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.50 -1.67 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.50 -1.67 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.52 -1.65 111 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.51 -1.66 109 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.50 -1.67 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.50 -1.67 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.50 -1.67 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.50 -1.67 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.50 -1.67 0 0 0 0
28AUG26 15.00 P 0.01 0.01 0.01 0.01 0.00 71 10 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 386 0
28AUG26 18.00 P 0.05 0.05 0.05 0.01 -0.01 51 3 878 -3
28AUG26 18.50 P 0.06 0.06 0.06 0.01 -0.02 48 8 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 659 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 823 0
28AUG26 20.00 P 0.10 0.10 0.09 0.04 -0.05 48 287 1,497 +17
28AUG26 21.00 P 0.15 0.15 0.11 0.09 -0.09 49 296 2,181 +124
28AUG26 22.00 P 0.23 0.24 0.18 0.16 -0.16 48 235 2,521 +121
28AUG26 23.00 P 0.35 0.36 0.29 0.29 -0.24 48 344 3,193 -84
28AUG26 24.00 P 0.52 0.56 0.45 0.46 -0.33 47 133 4,068 +73
28AUG26 25.00 P 0.85 0.85 0.67 0.70 -0.49 47 438 3,343 +14
28AUG26 26.00 P 1.27 1.27 1.00 1.03 -0.65 46 225 6,612 +36
28AUG26 27.00 P 1.76 1.76 1.40 1.46 -0.83 46 323 4,034 +25
28AUG26 28.00 P 2.25 2.25 1.93 2.00 -0.97 46 490 2,856 +30
28AUG26 29.00 P 2.71 2.72 2.55 2.64 -1.10 47 294 2,290 +112
28AUG26 30.00 P 3.75 3.75 3.29 3.34 -1.18 48 210 5,674 +77
28AUG26 31.00 P 0.00 0.00 0.00 4.10 -1.35 48 0 1,669 0
28AUG26 32.00 P 5.16 5.16 5.11 4.91 -1.38 48 31 742 +9
28AUG26 33.00 P 0.00 0.00 0.00 5.83 -1.45 50 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 6.73 -1.53 51 0 0 0
28AUG26 35.00 P 8.00 8.00 8.00 7.64 -1.57 51 3 8 +3
28AUG26 36.00 P 0.00 0.00 0.00 8.61 -1.62 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.61 -1.62 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.57 -1.66 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.53 -1.70 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.50 -1.73 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.51 -1.72 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.50 -1.73 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.52 -1.68 66 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.53 -1.70 71 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.52 -1.71 72 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.51 -1.69 72 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.52 -1.71 78 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.50 -1.73 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.52 -1.71 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 92 0
29SEP26 17.00 P 0.07 0.07 0.07 0.01 -0.02 44 5 306 0
29SEP26 17.50 P 0.09 0.10 0.09 0.02 -0.03 45 16 90 +9
29SEP26 18.00 P 0.11 0.11 0.10 0.03 -0.04 45 23 465 -2
29SEP26 18.50 P 0.11 0.11 0.11 0.04 -0.05 44 16 128 0
29SEP26 19.00 P 0.15 0.15 0.15 0.06 -0.07 45 32 454 +8
29SEP26 19.50 P 0.16 0.16 0.16 0.08 -0.09 44 10 2,626 -10
29SEP26 20.00 P 0.21 0.22 0.19 0.11 -0.11 44 53 13,204 +29
29SEP26 21.00 P 0.32 0.32 0.26 0.20 -0.17 45 140 1,554 +48
29SEP26 22.00 P 0.43 0.43 0.36 0.33 -0.24 45 397 2,297 +11
29SEP26 23.00 P 0.62 0.62 0.53 0.52 -0.31 45 286 7,137 +44
29SEP26 24.00 P 0.84 0.85 0.77 0.76 -0.40 45 1,014 4,767 -94
29SEP26 25.00 P 1.24 1.24 1.03 1.06 -0.52 44 88 13,202 +59
29SEP26 26.00 P 1.63 1.63 1.38 1.43 -0.67 44 303 6,047 +192
29SEP26 27.00 P 2.16 2.16 1.82 1.89 -0.78 44 564 7,741 +126
29SEP26 28.00 P 2.73 2.73 2.35 2.42 -0.91 44 404 7,250 +61
29SEP26 29.00 P 3.36 3.36 2.97 3.04 -1.02 45 288 5,410 +168
29SEP26 30.00 P 4.10 4.10 3.85 3.70 -1.07 45 1,011 9,899 +280
29SEP26 31.00 P 0.00 0.00 0.00 4.42 -1.31 45 0 6,991 0
29SEP26 32.00 P 5.70 5.70 5.12 5.30 -1.22 47 36 3,306 -18
29SEP26 33.00 P 0.00 0.00 0.00 6.13 -1.23 48 0 3,977 0
29SEP26 34.00 P 6.81 6.81 6.81 7.02 -1.31 49 18 1,891 +18
29SEP26 35.00 P 0.00 0.00 0.00 7.84 -1.37 48 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 -1.46 50 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 9.72 -1.51 50 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.67 -1.56 51 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.68 -1.55 55 0 3,465 0
29SEP26 40.00 P 0.00 0.00 0.00 12.61 -1.62 54 0 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 13.78 -1.66 65 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 14.54 -1.69 54 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.52 -1.68 54 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.60 -1.63 64 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.60 -1.63 66 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.52 -1.69 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.52 -1.71 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.56 -1.67 69 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.57 -1.66 72 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.07 -1.64 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.58 -1.63 85 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.07 -1.63 89 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.57 -1.64 93 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.07 -1.64 97 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.60 -1.61 104 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.08 -1.66 105 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.54 -1.66 104 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.02 -1.69 104 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.52 -1.69 107 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.09 -1.62 120 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.51 -1.69 110 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.00 -1.73 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.52 -1.70 118 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 303 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 282 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.06 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.09 43 0 334 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.10 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 -0.13 43 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 -0.15 43 0 483 0
29OCT26 20.00 P 0.28 0.28 0.28 0.19 -0.18 43 5 632 +5
29OCT26 21.00 P 0.40 0.41 0.40 0.32 -0.24 43 120 552 +90
29OCT26 22.00 P 0.56 0.56 0.54 0.49 -0.29 43 132 2,430 +25
29OCT26 23.00 P 0.80 0.80 0.71 0.71 -0.35 43 1,310 6,671 +1,177
29OCT26 24.00 P 1.12 1.12 0.96 1.00 -0.41 44 389 837 +190
29OCT26 25.00 P 1.44 1.44 1.34 1.31 -0.55 43 31 1,001 +30
29OCT26 26.00 P 1.90 1.90 1.67 1.72 -0.62 43 266 1,536 +87
29OCT26 27.00 P 2.38 2.39 2.15 2.18 -0.75 43 382 583 +352
29OCT26 28.00 P 2.95 2.99 2.71 2.72 -0.86 43 435 490 +430
29OCT26 29.00 P 3.54 3.54 3.24 3.30 -0.98 43 56 180 0
29OCT26 30.00 P 4.06 4.06 4.06 3.99 -1.05 43 30 80 +30
29OCT26 31.00 P 4.85 4.85 4.85 4.71 -1.06 44 30 30 +30
29OCT26 32.00 P 0.00 0.00 0.00 5.46 -1.20 44 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.26 -1.22 44 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 7.11 -1.33 45 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.98 -1.32 45 0 0 0
30DEC26 15.00 P 0.15 0.15 0.14 0.06 -0.03 46 37 7,267 -8
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.04 46 0 330 0
30DEC26 16.00 P 0.20 0.20 0.20 0.10 -0.05 46 7 412 +7
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.07 45 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.08 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.10 45 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.11 45 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.14 45 0 710 0
30DEC26 19.00 P 0.40 0.40 0.40 0.35 -0.16 45 100 1,077 +100
30DEC26 19.50 P 0.46 0.49 0.46 0.42 -0.19 45 60 1,109 +30
30DEC26 20.00 P 0.55 0.55 0.53 0.50 -0.21 45 115 1,834 +6
30DEC26 21.00 P 0.68 0.68 0.68 0.68 -0.25 44 115 1,852 +100
30DEC26 22.00 P 0.90 0.93 0.89 0.90 -0.30 44 120 1,564 +6
30DEC26 23.00 P 1.28 1.28 1.15 1.15 -0.38 43 424 17,545 +227
30DEC26 24.00 P 1.51 1.51 1.50 1.46 -0.46 43 66 6,710 +65
30DEC26 25.00 P 0.00 0.00 0.00 1.82 -0.55 42 0 12,058 0
30DEC26 26.00 P 0.00 0.00 0.00 2.25 -0.62 42 0 2,608 0
30DEC26 27.00 P 2.89 2.89 2.65 2.72 -0.72 42 49 2,410 -13
30DEC26 28.00 P 3.38 3.38 3.30 3.26 -0.83 42 2,516 6,105 +2,485
30DEC26 29.00 P 0.00 0.00 0.00 3.86 -0.91 42 0 2,673 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 -0.99 42 0 9,491 0
30DEC26 31.00 P 5.35 5.35 5.35 5.18 -1.04 43 1 4,432 -1
30DEC26 32.00 P 0.00 0.00 0.00 5.93 -1.07 43 0 5,654 0
30DEC26 33.00 P 6.76 6.76 6.76 6.70 -1.11 43 2 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 7.49 -1.17 43 0 1,172 0
30DEC26 35.00 P 0.00 0.00 0.00 8.32 -1.21 44 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 -1.12 46 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 -1.21 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.92 -1.41 44 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 -1.24 48 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 -1.34 48 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 13.81 -1.63 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.75 -1.48 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.58 -1.62 44 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.60 -1.63 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.60 -1.63 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.52 -1.69 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.52 -1.71 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 -1.67 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.57 -1.66 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.07 -1.64 59 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.58 -1.63 63 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.07 -1.63 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.57 -1.64 68 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.07 -1.64 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.60 -1.61 76 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.08 -1.66 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.54 -1.66 77 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.02 -1.69 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.52 -1.69 80 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.09 -1.62 88 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.51 -1.69 83 0 0 0
30MAR27 15.00 P 0.30 0.30 0.27 0.13 -0.10 43 90 6,717 +90
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.12 43 0 33 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.14 43 0 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.15 43 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.17 43 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.19 43 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 -0.22 43 0 4,395 0
30MAR27 18.50 P 0.62 0.62 0.62 0.52 -0.23 43 100 359 +100
30MAR27 19.00 P 0.00 0.00 0.00 0.60 -0.26 43 0 613 0
30MAR27 19.50 P 0.79 0.79 0.79 0.70 -0.27 43 100 216 +100
30MAR27 20.00 P 0.89 0.89 0.88 0.81 -0.28 43 103 3,004 +100
30MAR27 21.00 P 1.12 1.12 1.05 1.05 -0.30 43 112 4,731 0
30MAR27 22.00 P 1.35 1.35 1.35 1.34 -0.32 43 45 634 +45
30MAR27 23.00 P 1.78 1.78 1.63 1.64 -0.39 42 4 4,344 +2
30MAR27 24.00 P 2.20 2.20 1.98 1.98 -0.46 42 18 2,142 -15
30MAR27 25.00 P 0.00 0.00 0.00 2.38 -0.54 42 0 2,369 0
30MAR27 26.00 P 2.96 2.96 2.95 2.82 -0.61 42 51 7,675 +50
30MAR27 27.00 P 3.53 3.53 3.31 3.33 -0.69 42 233 2,858 +8
30MAR27 28.00 P 3.88 3.88 3.78 3.86 -0.75 41 120 2,550 -120
30MAR27 29.00 P 0.00 0.00 0.00 4.44 -0.85 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 -0.94 41 0 3,486 0
30MAR27 31.00 P 0.00 0.00 0.00 5.74 -0.94 42 0 1,126 0
30MAR27 32.00 P 6.30 6.30 6.30 6.45 -1.00 42 1 874 0
30MAR27 33.00 P 0.00 0.00 0.00 7.36 -0.88 44 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 -0.94 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.91 -0.98 44 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 -1.18 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.60 -1.02 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.43 -1.10 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.30 -1.13 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.18 -1.16 46 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 14.09 -1.35 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.97 -1.26 46 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 15.89 -1.31 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.82 -1.41 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.76 -1.47 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.57 -1.64 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.56 -1.67 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.56 -1.67 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.57 -1.66 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.50 -1.72 0 0 0 0
29JUN27 16.00 P 0.53 0.53 0.53 0.38 -0.16 43 5 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.19 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.20 43 0 400 0
29JUN27 17.50 P 0.73 0.73 0.73 0.61 -0.22 43 100 380 +100
29JUN27 18.00 P 0.00 0.00 0.00 0.69 -0.25 43 0 727 0
29JUN27 18.50 P 0.00 0.00 0.00 0.80 -0.26 43 0 141 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 -0.27 43 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.03 -0.30 43 0 355 0
29JUN27 20.00 P 1.16 1.25 1.16 1.16 -0.28 43 9 413 +1
29JUN27 21.00 P 1.43 1.43 1.43 1.45 -0.29 43 100 2,346 +57
29JUN27 22.00 P 1.85 1.85 1.75 1.74 -0.33 43 6 239 0
29JUN27 23.00 P 2.12 2.12 2.02 2.07 -0.39 42 20 330 -16
29JUN27 24.00 P 2.57 2.57 2.42 2.45 -0.46 42 7 573 +7
29JUN27 25.00 P 2.81 2.81 2.81 2.86 -0.54 42 5 413 0
29JUN27 26.00 P 3.38 3.38 3.38 3.31 -0.60 41 2 853 +2
29JUN27 27.00 P 0.00 0.00 0.00 3.81 -0.68 41 0 450 0
29JUN27 28.00 P 0.00 0.00 0.00 4.36 -0.74 41 0 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 4.95 -0.82 41 0 657 0
29JUN27 30.00 P 5.85 5.85 5.47 5.58 -0.88 41 4 165 +3
29JUN27 31.00 P 0.00 0.00 0.00 6.25 -0.90 41 0 150 0
29JUN27 32.00 P 7.06 7.06 7.06 6.95 -0.93 42 30 34 +28
29JUN27 33.00 P 0.00 0.00 0.00 7.71 -0.97 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.43 -1.04 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 9.17 -1.08 42 0 49 0
29JUN27 36.00 P 0.00 0.00 0.00 9.96 -1.18 42 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 10.76 -1.17 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.59 -1.20 42 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.45 -1.21 42 0 144 0
TOTAL PUT 33,093 489,255 +12,055
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$ 16.290
30JUL26 10.00 C 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.80 +0.46 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.30 +0.46 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.80 +0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.31 +0.46 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.81 +0.34 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.33 +0.42 63 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.86 +0.42 64 0 0 0
30JUL26 14.00 C 2.10 2.10 2.10 2.48 +0.46 75 1 2 0
30JUL26 14.50 C 0.00 0.00 0.00 1.98 +0.38 63 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 1.60 +0.35 63 0 41 0
30JUL26 15.50 C 0.00 0.00 0.00 1.26 +0.28 63 0 56 0
30JUL26 16.00 C 1.25 1.25 1.25 0.97 +0.20 64 2 83 0
30JUL26 16.50 C 0.76 0.76 0.76 0.74 +0.17 65 15 45 +6
30JUL26 17.00 C 0.47 0.76 0.47 0.54 +0.13 64 39 38 +25
30JUL26 17.50 C 0.00 0.00 0.00 0.39 +0.11 65 0 33 0
30JUL26 18.00 C 0.40 0.44 0.40 0.27 +0.08 64 2 151 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 +0.05 64 0 64 0
30JUL26 19.00 C 0.23 0.25 0.23 0.12 +0.03 64 3 163 -1
30JUL26 19.50 C 0.12 0.12 0.12 0.08 +0.02 64 13 91 -3
30JUL26 20.00 C 0.11 0.11 0.10 0.05 +0.01 64 8 160 -6
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 64 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 6.31 +0.44 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.89 +0.51 76 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.40 +0.48 71 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.84 +0.41 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.43 +0.49 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.99 +0.52 62 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.55 +0.41 61 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.12 +0.43 59 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.84 +0.49 66 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.41 +0.38 61 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.08 +0.27 60 0 30 0
28AUG26 15.50 C 1.66 1.97 1.66 1.80 +0.26 61 3 27 +1
28AUG26 16.00 C 1.45 1.45 1.45 1.55 +0.22 62 1 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.32 +0.20 62 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 1.11 +0.18 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.93 +0.16 62 0 17 0
28AUG26 18.00 C 0.78 0.78 0.78 0.77 +0.13 61 4 39 -4
28AUG26 18.50 C 0.69 0.77 0.69 0.64 +0.12 62 2 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.52 +0.10 61 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.42 +0.08 61 0 7 0
28AUG26 20.00 C 0.55 0.58 0.45 0.34 +0.06 61 6 51 -2
28AUG26 21.00 C 0.36 0.36 0.36 0.22 +0.04 61 1 58 +1
28AUG26 22.00 C 0.32 0.32 0.32 0.14 +0.03 61 1 3 +1
28AUG26 23.00 C 0.24 0.24 0.24 0.09 +0.02 61 1 68 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.01 62 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 61 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.85 +0.46 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.55 +0.46 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.30 +0.38 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.08 +0.41 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.79 +0.42 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 +0.43 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 +0.37 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 +0.45 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.45 +0.45 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.99 +0.44 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 +0.49 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 +0.37 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 +0.41 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 +0.34 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 +0.27 55 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.70 +0.37 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 +0.34 57 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 +0.30 57 0 1 0
29SEP26 16.00 C 1.84 2.17 1.84 1.93 +0.31 59 17 35 +9
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.16 57 0 30 0
29SEP26 17.00 C 1.45 1.45 1.45 1.48 +0.19 59 3 18 +3
29SEP26 17.50 C 0.00 0.00 0.00 1.29 +0.18 58 0 31 0
29SEP26 18.00 C 1.14 1.14 1.14 1.12 +0.16 58 15 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.97 +0.14 58 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.12 58 0 2 0
29SEP26 19.50 C 1.01 1.01 1.00 0.72 +0.11 58 4 66 +3
29SEP26 20.00 C 0.00 0.00 0.00 0.62 +0.10 58 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.45 +0.07 58 0 50 0
29SEP26 22.00 C 0.53 0.53 0.53 0.33 +0.06 58 19 624 +19
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 +0.02 57 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 57 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 57 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.46 +0.47 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.94 +0.43 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.57 +0.49 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.06 +0.31 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 +0.41 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.24 +0.34 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.98 +0.45 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.51 +0.31 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.32 +0.39 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.94 +0.29 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.76 +0.37 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.42 +0.27 57 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.18 +0.23 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.94 +0.18 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.75 +0.19 57 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.58 +0.17 57 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.41 +0.14 57 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.27 +0.14 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.10 +0.08 57 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.97 +0.07 57 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.89 +0.09 58 0 0 0
29OCT26 21.00 C 0.88 0.88 0.88 0.69 +0.07 57 15 16 +15
30DEC26 10.00 C 0.00 0.00 0.00 6.65 +0.49 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 +0.44 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.77 +0.43 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 +0.40 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 +0.40 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 +0.26 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 +0.31 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 +0.33 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.66 +0.30 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.37 +0.27 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.11 +0.27 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.89 +0.30 55 0 1 0
30DEC26 16.00 C 2.68 2.68 2.68 2.62 +0.22 54 7 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.41 +0.20 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 +0.20 55 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.04 +0.18 55 0 0 0
30DEC26 18.00 C 1.97 1.97 1.97 1.88 +0.18 55 1 38 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 +0.17 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 +0.16 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 +0.15 56 0 10 0
30DEC26 20.00 C 1.35 1.35 1.35 1.31 +0.10 55 1 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 +0.11 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.93 +0.10 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.09 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 +0.07 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 +0.06 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 +0.06 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.04 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.04 56 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.03 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.02 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.02 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.90 +0.45 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.47 +0.41 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.13 +0.44 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.73 +0.39 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.39 +0.32 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.29 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 +0.26 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.45 +0.31 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.17 +0.30 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.89 +0.28 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.63 +0.26 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 +0.25 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.15 +0.19 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.94 +0.19 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.74 +0.19 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.56 +0.17 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.40 +0.10 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.24 +0.10 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.10 +0.10 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.97 +0.11 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 +0.14 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.62 +0.12 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.41 +0.11 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.22 +0.09 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.06 +0.08 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 +0.07 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.06 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.69 +0.05 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 +0.04 54 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 +0.03 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 +0.02 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 +0.02 54 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.15 +0.39 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.73 +0.35 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.37 +0.34 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.01 +0.32 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.65 +0.29 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.34 +0.29 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.03 +0.27 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.74 +0.27 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.45 +0.24 54 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.19 +0.23 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.94 +0.21 54 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.70 +0.20 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 +0.18 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.27 +0.17 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.07 +0.16 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 +0.14 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.71 +0.13 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.55 +0.13 53 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 +0.12 53 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.24 +0.10 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 +0.09 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.86 +0.09 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 +0.06 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.45 +0.06 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.27 +0.03 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.13 +0.03 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.99 +0.02 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.69 +0.01 52 0 1 0
TOTAL CALL 184 7,471 +68
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 35 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.04 63 0 54 0
30JUL26 14.00 P 0.10 0.11 0.10 0.09 -0.08 61 2 24 -2
30JUL26 14.50 P 0.00 0.00 0.00 0.17 -0.11 62 0 11 0
30JUL26 15.00 P 0.26 0.26 0.23 0.28 -0.15 62 3 168 -1
30JUL26 15.50 P 0.37 0.37 0.37 0.44 -0.19 62 2 79 0
30JUL26 16.00 P 0.60 0.60 0.60 0.64 -0.24 62 2 100 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.89 -0.35 61 0 156 0
30JUL26 17.00 P 0.00 0.00 0.00 1.22 -0.33 63 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 1.52 -0.41 59 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 1.89 -0.52 56 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 2.33 -0.53 58 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 2.84 -0.49 68 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.35 -0.42 77 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 3.82 -0.50 79 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 4.72 -0.61 65 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 5.72 -0.48 75 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.84 -0.35 120 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.84 -0.45 131 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.82 -0.37 137 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.84 -0.33 151 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.80 -0.39 150 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.81 -0.41 161 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.80 -0.42 166 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.80 -0.37 174 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.05 59 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.05 60 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.08 59 0 12 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.10 59 0 67 0
28AUG26 14.00 P 0.37 0.37 0.37 0.41 -0.11 60 1 5 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.55 -0.14 60 0 10 0
28AUG26 15.00 P 0.71 0.72 0.71 0.72 -0.17 60 2 12 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.92 -0.21 59 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.17 -0.24 60 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 1.44 -0.26 60 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.75 -0.28 61 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.08 -0.29 61 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.44 -0.37 62 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.81 -0.41 62 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.26 -0.37 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.68 -0.39 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.11 -0.41 68 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.02 -0.38 71 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.93 -0.49 73 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.87 -0.51 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.86 -0.43 80 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.82 -0.47 82 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.84 -0.38 90 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.80 -0.39 90 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.81 -0.41 96 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.80 -0.42 99 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.80 -0.39 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.03 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.04 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.06 57 0 56 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.08 57 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 -0.09 57 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 -0.11 56 0 16 0
29SEP26 14.00 P 0.57 0.57 0.57 0.64 -0.14 56 1 34 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.16 56 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.21 56 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.22 57 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.49 -0.23 57 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 -0.30 57 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 -0.33 58 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 -0.30 58 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.78 -0.27 60 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.13 -0.35 60 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.52 -0.30 61 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.86 -0.42 59 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.32 -0.39 61 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.14 -0.43 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.01 -0.53 61 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.46 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.89 -0.46 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.87 -0.48 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 -0.45 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.80 -0.44 71 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.81 -0.41 76 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.80 -0.42 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.80 -0.39 82 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.71 -0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.75 -0.45 82 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.79 -0.50 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.73 -0.56 84 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.19 -0.05 57 0 0 0
29OCT26 11.50 P 0.31 0.31 0.31 0.25 -0.08 57 1 18 +1
29OCT26 12.00 P 0.32 0.32 0.32 0.34 -0.08 57 1 1 +1
29OCT26 12.50 P 0.00 0.00 0.00 0.44 -0.10 56 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.55 -0.12 56 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 0.70 -0.14 56 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.86 -0.16 56 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.05 -0.18 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.27 -0.19 56 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 1.50 -0.19 56 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 1.77 -0.22 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.05 -0.29 57 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 2.32 -0.30 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.67 -0.29 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.04 -0.27 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.41 -0.30 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.74 -0.33 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.13 -0.38 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.52 -0.36 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 -0.38 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.06 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.07 55 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.07 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.58 -0.10 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.71 -0.10 55 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.15 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.12 55 0 45 0
30DEC26 14.00 P 1.31 1.31 1.30 1.23 -0.18 55 6 22 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.45 -0.13 55 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.15 56 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.91 -0.18 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.19 -0.18 56 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 2.48 -0.19 56 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 -0.26 55 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 -0.25 56 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 -0.26 55 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.73 -0.30 56 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.32 56 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.46 -0.32 56 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.86 -0.30 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.61 -0.38 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.45 -0.37 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.28 -0.42 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 -0.43 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.08 -0.44 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.98 -0.44 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.90 -0.51 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.86 -0.44 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.81 -0.49 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.80 -0.47 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.75 -0.47 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.75 -0.45 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.79 -0.50 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.73 -0.56 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.38 -0.07 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.48 -0.09 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 -0.09 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.11 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 -0.11 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 -0.09 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 -0.12 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 -0.15 53 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.59 -0.16 53 0 17 0
30MAR27 14.50 P 0.00 0.00 0.00 1.84 -0.14 54 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 -0.16 54 0 45 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 -0.18 53 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.18 54 0 0 0
30MAR27 16.50 P 2.82 2.82 2.82 2.90 -0.26 54 15 16 +15
30MAR27 17.00 P 3.12 3.12 3.12 3.23 -0.24 54 15 15 +15
30MAR27 17.50 P 0.00 0.00 0.00 3.51 -0.28 54 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.90 -0.17 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.19 -0.23 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 -0.29 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.85 -0.30 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 -0.42 52 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 -0.32 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 -0.33 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.60 -0.37 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.44 -0.40 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 -0.41 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.20 -0.42 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.19 -0.34 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.11 -0.35 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.99 -0.49 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.92 -0.47 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.86 -0.48 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.81 -0.46 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.79 -0.50 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.73 -0.56 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 -0.10 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 -0.11 52 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 -0.11 52 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 -0.15 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.21 -0.11 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.38 -0.13 52 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.58 -0.15 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.77 -0.18 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.99 -0.20 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.22 -0.23 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 -0.24 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 -0.24 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.99 -0.29 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 -0.29 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.57 -0.30 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.87 -0.33 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.20 -0.33 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.52 -0.34 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.92 -0.28 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.27 -0.29 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.55 -0.37 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.36 -0.31 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.15 -0.30 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.92 -0.35 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.74 -0.37 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.61 -0.35 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.46 -0.37 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.34 -0.34 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.20 -0.38 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.12 -0.36 50 0 0 0
TOTAL PUT 51 4,941 +31
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$ 3.470
30JUL26 2.20 C 0.00 0.00 0.00 1.30 0.00 159 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.20 0.00 146 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.10 0.00 134 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.00 0.00 122 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.90 0.00 110 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 0.00 99 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 -0.01 77 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 -0.01 67 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 -0.02 37 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.01 32 0 171 0
30JUL26 3.40 C 0.14 0.14 0.14 0.12 -0.02 28 12 10 -12
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 0.00 32 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 32 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 450 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.31 +0.01 95 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.21 +0.01 87 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.11 +0.01 79 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.01 0.00 72 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.91 +0.01 65 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 0.00 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.01 28 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 0.00 29 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 0.00 29 0 32 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 +0.01 82 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 +0.01 75 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.11 +0.01 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 0.00 63 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 +0.01 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.02 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 0.00 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 4 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 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.31 0.00 75 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.21 0.00 69 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.11 0.00 63 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.81 0.00 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.31 0.00 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.21 0.00 59 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 0.00 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.02 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.02 26 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.02 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.02 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 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 0.01 0.00 27 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 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 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
30MAR27 2.20 C 0.00 0.00 0.00 1.31 0.00 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 0.00 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 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 0.00 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.22 0.00 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.65 -0.03 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.19 -0.03 25 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 12 2,801 -12
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 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 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
30JUL26 3.20 P 0.01 0.01 0.01 0.01 0.00 32 12 197 -12
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 +0.01 30 0 69 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 +0.02 29 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 +0.01 0 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 50 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 39 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 3.20 P 0.03 0.03 0.03 0.04 +0.01 30 5 40 -5
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 0.00 26 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 +0.01 26 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 0.00 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 +0.01 0 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 42 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 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 23 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 21 0 6 0
29SEP26 3.30 P 0.09 0.09 0.09 0.11 +0.01 20 3 41 -3
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.01 19 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.01 18 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 +0.02 16 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.02 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.03 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 32 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 120 0
29OCT26 3.20 P 0.10 0.10 0.10 0.10 +0.01 22 5 5 +5
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 23 0 33 0
29OCT26 3.40 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29OCT26 3.70 P 0.34 0.34 0.34 0.42 +0.03 24 3 3 +3
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.03 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 +0.03 18 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.07 - 23 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 0.00 26 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.01 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 +0.02 23 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.02 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.02 20 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.03 19 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.03 16 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.06 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.02 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.03 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.02 15 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.03 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.05 19 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 +0.02 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 +0.03 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
TOTAL PUT 28 2,658 -12
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$ 31.860
30JUL26 21.00 C 0.00 0.00 0.00 10.88 +0.37 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.89 +0.38 72 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.89 +0.38 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.89 +0.38 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.89 +0.38 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.89 +0.38 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.89 +0.38 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.89 +0.38 0 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.89 +0.37 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.92 +0.35 19 0 165 0
30JUL26 31.00 C 0.86 0.98 0.86 1.00 +0.24 16 60 245 -19
30JUL26 32.00 C 0.36 0.38 0.36 0.40 +0.13 18 2 566 +2
30JUL26 33.00 C 0.14 0.14 0.14 0.11 +0.03 18 10 794 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 18 0 496 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 494 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 10.93 +0.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.93 +0.37 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.94 +0.38 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.94 +0.43 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.95 +0.38 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.95 +0.37 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.97 +0.37 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.01 +0.33 19 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.12 +0.28 18 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.32 +0.19 17 0 280 0
28AUG26 32.00 C 0.00 0.00 0.00 0.76 +0.12 18 0 520 0
28AUG26 33.00 C 0.39 0.40 0.39 0.39 +0.06 18 302 286 -175
28AUG26 34.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.07 0.00 18 0 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 19 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.42 +0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.92 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.43 +0.38 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.93 +0.38 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.94 +0.38 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.94 +0.38 30 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.94 +0.38 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.95 +0.44 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.95 +0.38 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.96 +0.37 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.99 +0.36 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 +0.32 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.16 +0.27 17 0 75 0
29SEP26 31.00 C 1.40 1.40 1.40 1.48 +0.21 18 29 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.14 18 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.10 19 0 100 0
29SEP26 34.00 C 0.37 0.37 0.37 0.35 +0.07 19 2 749 +2
29SEP26 35.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 395 0
29SEP26 36.00 C 0.16 0.16 0.16 0.10 +0.02 19 4 106 +4
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.94 +0.38 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.94 +0.38 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.95 +0.38 23 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.95 +0.37 17 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.97 +0.37 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.01 +0.34 18 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.12 +0.30 18 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.27 +0.25 17 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.63 +0.20 18 0 84 0
29OCT26 32.00 C 1.09 1.09 1.09 1.12 +0.14 18 13 128 +13
29OCT26 33.00 C 0.78 0.78 0.78 0.75 +0.11 18 30 194 +30
29OCT26 34.00 C 0.51 0.51 0.51 0.49 +0.06 19 1 45 0
29OCT26 35.00 C 0.00 0.00 0.00 0.31 +0.05 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.94 +0.38 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.94 +0.38 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.94 +0.38 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.95 +0.38 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.97 +0.36 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.03 +0.34 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.15 +0.32 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.36 +0.28 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.66 +0.25 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.06 +0.25 18 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.50 +0.16 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 +0.12 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 +0.09 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.08 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 +0.05 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 19 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 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.94 +0.31 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.01 +0.33 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.06 +0.33 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.05 +0.24 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.15 +0.28 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.34 +0.30 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.55 +0.27 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.82 +0.24 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.17 +0.21 19 0 0 0
30MAR27 31.00 C 2.80 2.80 2.80 2.59 +0.18 19 5 32 +5
30MAR27 32.00 C 0.00 0.00 0.00 2.02 +0.14 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 +0.12 18 0 6 0
30MAR27 34.00 C 1.28 1.29 1.28 1.26 +0.08 18 150 356 +150
30MAR27 35.00 C 0.00 0.00 0.00 0.99 +0.09 19 0 202 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.59 +0.04 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 0.00 19 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 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.05 +0.37 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.10 +0.36 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.17 +0.35 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.27 +0.35 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.39 +0.34 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.48 +0.30 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.75 +0.29 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.86 +0.27 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.19 +0.24 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.59 +0.22 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.05 +0.21 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 +0.17 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.14 +0.15 19 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.76 +0.12 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 +0.12 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 +0.09 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 +0.07 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 +0.07 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.51 +0.04 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 8 0
TOTAL CALL 608 10,700 +22
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 227 0
30JUL26 30.00 P 0.05 0.05 0.05 0.03 -0.03 19 200 587 -170
30JUL26 31.00 P 0.18 0.18 0.14 0.15 -0.12 18 124 1,096 +104
30JUL26 32.00 P 0.66 0.66 0.57 0.53 -0.26 18 111 774 +95
30JUL26 33.00 P 0.00 0.00 0.00 1.22 -0.34 18 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.14 -0.38 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.14 -0.38 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 4.14 -0.38 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.14 -0.38 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.23 -0.38 59 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.26 -0.36 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.23 -0.39 72 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.23 -0.39 78 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.22 -0.40 82 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.23 -0.39 89 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.23 -0.37 95 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 12 0
28AUG26 28.00 P 0.09 0.09 0.09 0.03 -0.03 19 40 254 -40
28AUG26 29.00 P 0.14 0.14 0.14 0.09 -0.07 18 65 518 0
28AUG26 30.00 P 0.30 0.30 0.30 0.25 -0.14 18 1 1,021 0
28AUG26 31.00 P 0.68 0.70 0.62 0.57 -0.22 19 165 1,216 +85
28AUG26 32.00 P 1.16 1.16 1.16 1.09 -0.29 19 2 318 +2
28AUG26 33.00 P 1.93 1.93 1.93 1.74 -0.33 18 30 238 +15
28AUG26 34.00 P 0.00 0.00 0.00 2.57 -0.36 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.49 -0.37 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.45 -0.38 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.44 -0.37 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.59 -0.34 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.61 -0.29 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.56 -0.36 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.55 -0.36 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.52 -0.39 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.55 -0.35 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.54 -0.36 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.05 19 0 164 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 -0.09 19 0 375 0
29SEP26 30.00 P 0.46 0.50 0.46 0.47 -0.13 19 115 585 +85
29SEP26 31.00 P 0.88 0.88 0.87 0.84 -0.19 19 17 335 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 -0.25 20 0 147 0
29SEP26 33.00 P 0.00 0.00 0.00 2.02 -0.30 20 0 36 0
29SEP26 34.00 P 2.96 2.96 2.96 2.73 -0.32 19 8 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.58 -0.35 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.50 -0.37 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.46 -0.52 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.59 -0.36 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.61 -0.32 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.56 -0.36 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.55 -0.38 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.54 -0.37 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.56 -0.34 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.54 -0.37 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.53 -0.25 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.53 -0.37 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.50 -0.39 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 144 0
29OCT26 29.00 P 0.00 0.00 0.00 0.33 -0.10 19 0 105 0
29OCT26 30.00 P 0.00 0.00 0.00 0.60 -0.14 19 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 0.99 -0.19 19 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.50 -0.25 19 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 2.15 -0.28 20 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 2.82 -0.32 18 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.65 -0.34 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.54 -0.36 18 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.48 -0.52 18 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.60 -0.35 26 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.61 -0.32 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.56 -0.36 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.55 -0.38 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.06 19 0 238 0
30DEC26 29.00 P 0.60 0.60 0.60 0.54 -0.11 19 2 18 -2
30DEC26 30.00 P 0.00 0.00 0.00 0.85 -0.13 19 0 56 0
30DEC26 31.00 P 1.30 1.30 1.30 1.26 -0.18 19 1 172 0
30DEC26 32.00 P 0.00 0.00 0.00 1.78 -0.22 19 0 204 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 -0.26 18 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.02 -0.29 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.80 -0.31 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.64 -0.34 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.55 -0.49 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.63 -0.35 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.61 -0.34 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.60 -0.33 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.62 -0.31 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.54 -0.37 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.56 -0.34 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.54 -0.37 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.53 -0.25 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.53 -0.37 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.50 -0.39 36 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 0.02 -0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 81 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.06 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 -0.08 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.56 -0.09 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 -0.09 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.16 -0.13 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 -0.16 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.21 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.63 -0.27 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.29 -0.30 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.02 -0.32 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.82 -0.34 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.83 -0.29 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.69 -0.34 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 -0.27 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.62 -0.32 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.62 -0.31 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.56 -0.36 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.56 -0.34 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.54 -0.37 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 -0.25 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.53 -0.37 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.40 -0.07 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.59 -0.09 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.83 -0.12 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.14 -0.14 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.52 -0.16 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.97 -0.17 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.48 -0.21 20 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.06 -0.24 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 -0.27 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.43 -0.28 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.05 -0.30 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.03 -0.33 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.91 -0.34 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.83 -0.36 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.78 -0.34 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.71 -0.30 25 0 0 0
TOTAL PUT 881 12,472 +174
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$ 3.840
30JUL26 2.90 C 0.00 0.00 0.00 0.95 - 78 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.86 - 84 0 0 -
30JUL26 3.10 C 0.00 0.00 0.00 0.76 +0.05 75 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.67 +0.04 75 0 0 0
30JUL26 3.30 C 0.56 0.56 0.56 0.57 +0.01 65 5 5 +5
30JUL26 3.40 C 0.00 0.00 0.00 0.49 +0.01 67 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.34 0.00 66 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.29 +0.02 71 0 0 0
30JUL26 3.80 C 0.22 0.22 0.22 0.23 0.00 69 1 3 -1
30JUL26 3.90 C 0.18 0.19 0.18 0.19 +0.01 71 32 33 +21
30JUL26 4.00 C 0.00 0.00 0.00 0.15 0.00 71 0 11 0
30JUL26 4.10 C 0.00 0.00 0.00 0.12 0.00 72 0 12 0
30JUL26 4.20 C 0.10 0.11 0.10 0.09 -0.01 71 8 11 +3
30JUL26 4.30 C 0.08 0.08 0.08 0.07 -0.01 72 15 26 +15
30JUL26 4.40 C 0.00 0.00 0.00 0.06 0.00 75 0 165 0
30JUL26 4.50 C 0.05 0.05 0.05 0.04 -0.01 72 10 26 -10
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 72 0 157 0
30JUL26 4.70 C 0.04 0.04 0.04 0.02 -0.01 71 5 18 -5
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 66 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 124 0
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 75 50 427 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 404 0
30JUL26 5.50 C 0.01 0.01 0.01 0.01 0.00 97 50 481 -50
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 242 0
30JUL26 6.50 C 0.01 0.01 0.01 0.01 0.00 131 50 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 298 0
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 146 50 341 -50
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 172 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 157 0
28AUG26 2.90 C 0.00 0.00 0.00 0.99 - 67 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.90 - 65 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.81 +0.03 62 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.73 0.00 62 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.68 +0.02 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.61 +0.02 68 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.54 +0.01 66 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.47 +0.02 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 +0.02 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.37 +0.01 65 0 0 0
28AUG26 3.90 C 0.32 0.34 0.32 0.33 +0.01 66 17 17 +17
28AUG26 4.00 C 0.00 0.00 0.00 0.29 0.00 67 0 21 0
28AUG26 4.10 C 0.00 0.00 0.00 0.26 0.00 68 0 1 0
28AUG26 4.20 C 0.23 0.23 0.23 0.23 +0.01 68 4 4 +4
28AUG26 4.30 C 0.00 0.00 0.00 0.20 0.00 68 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 0.00 68 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 0.00 68 0 6 0
28AUG26 4.60 C 0.14 0.14 0.14 0.13 0.00 68 4 197 +4
28AUG26 4.70 C 0.00 0.00 0.00 0.11 0.00 68 0 100 0
28AUG26 4.80 C 0.12 0.12 0.12 0.09 -0.01 67 6 82 0
28AUG26 4.90 C 0.11 0.11 0.11 0.08 0.00 68 8 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 0.00 68 0 222 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 69 0 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 68 0 176 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 -0.01 68 0 109 0
28AUG26 6.00 C 0.05 0.05 0.05 0.01 -0.01 65 4 71 +4
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 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 94 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 0.00 101 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 81 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 - 66 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 0.96 - 63 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.89 +0.01 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 +0.01 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 +0.01 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.01 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 +0.02 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.02 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.01 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 +0.02 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.02 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.01 66 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.01 67 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.02 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.01 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.01 66 0 30 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.01 67 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.01 66 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 66 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 67 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 0.00 66 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 66 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 0.00 66 0 681 0
29SEP26 5.50 C 0.14 0.14 0.14 0.08 0.00 66 1 108 -1
29SEP26 5.75 C 0.11 0.11 0.11 0.06 0.00 66 20 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 67 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 68 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 68 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 67 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 194 0
29SEP26 8.00 C 0.04 0.04 0.04 0.01 0.00 74 4 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 1.07 - 59 0 0 -
29OCT26 3.00 C 0.00 0.00 0.00 0.99 - 58 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.92 +0.02 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.87 +0.01 62 0 0 0
29OCT26 3.30 C 0.80 0.80 0.80 0.82 +0.04 64 7 7 +7
29OCT26 3.40 C 0.00 0.00 0.00 0.74 +0.02 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.69 +0.03 62 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 +0.02 62 0 0 0
29OCT26 3.70 C 0.61 0.61 0.61 0.59 +0.02 62 3 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.55 +0.02 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.50 +0.01 62 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.48 +0.03 65 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 +0.02 65 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.36 +0.01 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.02 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 +0.01 64 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.29 +0.01 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 +0.01 64 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 +0.01 64 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 +0.01 64 0 99 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 +0.01 64 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.13 +0.01 64 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.10 0.00 64 0 5 0
29OCT26 6.00 C 0.11 0.11 0.11 0.08 0.00 64 20 20 +20
29OCT26 6.25 C 0.00 0.00 0.00 0.07 +0.01 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 2.90 C 0.00 0.00 0.00 1.17 - 61 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 1.10 - 60 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 1.03 +0.03 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 +0.03 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 +0.03 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.04 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 +0.02 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 +0.01 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 +0.02 60 0 600 0
30DEC26 3.90 C 0.63 0.63 0.63 0.63 +0.03 61 20 620 +20
30DEC26 4.00 C 0.00 0.00 0.00 0.59 +0.04 61 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 +0.03 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.02 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.50 +0.02 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.03 63 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.02 63 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 +0.02 62 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.02 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.01 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 +0.02 63 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 +0.02 62 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.01 62 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.01 62 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.02 62 0 795 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 62 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 61 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 0.00 62 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.01 63 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 62 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 62 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 62 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 60 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 190 0
30MAR27 2.90 C 0.00 0.00 0.00 1.26 - 58 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 1.20 - 58 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.14 +0.02 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 0.00 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 +0.02 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 +0.01 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 +0.03 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.01 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 0.00 57 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.01 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.02 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.02 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.01 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 +0.02 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 +0.01 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 +0.01 59 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.01 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 0.00 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.01 59 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.01 59 0 2 0
30MAR27 6.00 C 0.30 0.30 0.30 0.25 0.00 59 1 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 0.00 59 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 0.00 58 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 0.00 59 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 59 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 58 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 59 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 58 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 59 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 58 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 57 0 74 0
29JUN27 2.90 C 0.00 0.00 0.00 1.30 - 63 0 0 -
29JUN27 3.00 C 0.00 0.00 0.00 1.23 - 62 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 1.17 +0.04 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.12 +0.04 62 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.06 +0.04 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.01 +0.04 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 +0.03 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 +0.04 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 +0.03 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 +0.03 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 +0.04 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.75 +0.03 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.03 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 +0.03 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.61 +0.03 59 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 +0.02 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 +0.03 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.53 +0.02 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.51 +0.03 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 +0.02 59 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 +0.02 60 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 +0.02 59 0 0 0
29JUN27 5.50 C 0.43 0.43 0.43 0.36 +0.02 59 1 2 +1
29JUN27 5.75 C 0.00 0.00 0.00 0.32 +0.02 59 0 0 0
29JUN27 6.00 C 0.38 0.38 0.38 0.29 +0.02 59 1 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.01 59 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.02 59 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.01 59 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.01 59 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 59 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 59 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 5 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 59 0 201 0
TOTAL CALL 397 30,201 +4
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 67 0 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.02 69 0 100 0
30JUL26 3.30 P 0.04 0.04 0.04 0.04 -0.01 74 3 15 +3
30JUL26 3.40 P 0.00 0.00 0.00 0.06 -0.01 75 0 20 0
30JUL26 3.50 P 0.11 0.11 0.11 0.08 -0.02 72 6 31 +6
30JUL26 3.60 P 0.11 0.11 0.11 0.11 -0.03 72 15 316 +5
30JUL26 3.70 P 0.15 0.15 0.15 0.15 -0.03 72 1 117 +1
30JUL26 3.80 P 0.18 0.19 0.18 0.19 -0.04 70 30 150 +25
30JUL26 3.90 P 0.00 0.00 0.00 0.25 -0.04 72 0 118 0
30JUL26 4.00 P 0.00 0.00 0.00 0.31 -0.04 72 0 540 0
30JUL26 4.10 P 0.39 0.39 0.39 0.38 -0.05 74 20 77 -20
30JUL26 4.20 P 0.00 0.00 0.00 0.46 -0.03 77 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.54 -0.03 78 0 45 0
30JUL26 4.40 P 0.00 0.00 0.00 0.62 -0.04 77 0 136 0
30JUL26 4.50 P 0.72 0.72 0.72 0.71 -0.02 80 5 335 +5
30JUL26 4.60 P 0.00 0.00 0.00 0.81 -0.02 87 0 343 0
30JUL26 4.70 P 0.88 0.88 0.88 0.90 -0.02 88 42 212 -42
30JUL26 4.80 P 0.00 0.00 0.00 0.99 -0.04 87 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.09 -0.03 93 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.19 -0.02 98 0 450 0
30JUL26 5.25 P 0.00 0.00 0.00 1.45 -0.03 119 0 436 0
30JUL26 5.50 P 0.00 0.00 0.00 1.67 -0.05 102 0 235 0
30JUL26 5.75 P 0.00 0.00 0.00 1.92 -0.05 112 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 2.18 -0.04 135 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 2.43 -0.04 144 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.68 -0.04 153 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.94 -0.03 173 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.19 -0.03 182 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.44 -0.03 190 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.69 -0.03 197 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.94 -0.03 205 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.19 -0.03 212 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.44 -0.03 219 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.69 -0.03 226 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.93 -0.04 218 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 - 67 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.06 - 69 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.02 65 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 -0.02 66 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 -0.03 66 0 2 0
28AUG26 3.50 P 0.20 0.20 0.20 0.18 -0.03 65 5 6 +5
28AUG26 3.60 P 0.00 0.00 0.00 0.22 -0.04 65 0 137 0
28AUG26 3.70 P 0.29 0.29 0.29 0.27 -0.03 66 10 96 +10
28AUG26 3.80 P 0.00 0.00 0.00 0.32 -0.05 66 0 82 0
28AUG26 3.90 P 0.00 0.00 0.00 0.38 -0.04 67 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.44 -0.05 67 0 175 0
28AUG26 4.10 P 0.51 0.51 0.51 0.51 -0.05 68 10 63 +10
28AUG26 4.20 P 0.00 0.00 0.00 0.58 -0.05 69 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 -0.05 71 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.73 -0.03 70 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.81 -0.03 71 0 1,144 0
28AUG26 4.60 P 0.00 0.00 0.00 0.89 -0.04 71 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 0.98 -0.03 74 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.07 -0.03 75 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.16 -0.03 77 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.25 -0.03 78 0 108 0
28AUG26 5.25 P 0.00 0.00 0.00 1.47 -0.03 77 0 40 0
28AUG26 5.50 P 0.00 0.00 0.00 1.72 -0.04 85 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.95 -0.05 85 0 22 0
28AUG26 6.00 P 2.24 2.24 2.24 2.19 -0.05 86 5 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.43 -0.04 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.70 -0.03 103 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.94 -0.03 103 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.19 -0.03 108 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.44 -0.03 113 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.69 -0.03 117 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.94 -0.03 122 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.19 -0.03 126 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.44 -0.03 130 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.69 -0.03 134 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.93 -0.04 131 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 - 66 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.11 - 65 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 64 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 64 0 5 0
29SEP26 3.30 P 0.20 0.20 0.20 0.20 -0.02 65 8 525 +8
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.02 64 0 60 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 -0.03 64 0 43 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 -0.02 65 0 58 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.03 65 0 7 0
29SEP26 3.80 P 0.42 0.42 0.42 0.42 -0.04 65 4 26 -4
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.04 66 0 31 0
29SEP26 4.00 P 0.55 0.55 0.55 0.54 -0.04 66 3 173 -3
29SEP26 4.10 P 0.00 0.00 0.00 0.61 -0.04 67 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.03 69 0 263 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.02 68 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.02 69 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 -0.03 69 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 -0.03 70 0 30 0
29SEP26 4.70 P 1.08 1.08 1.08 1.06 -0.05 70 42 141 +42
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.05 70 0 347 0
29SEP26 4.90 P 1.28 1.28 1.28 1.23 -0.03 72 20 58 -20
29SEP26 5.00 P 0.00 0.00 0.00 1.32 -0.03 74 0 192 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 -0.03 75 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.77 -0.03 78 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 -0.03 77 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 -0.03 77 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.46 -0.05 79 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.71 -0.05 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.95 -0.05 85 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 -0.05 85 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 -0.04 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 -0.03 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 -0.03 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 -0.03 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 -0.03 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 -0.03 105 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.93 -0.04 103 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.17 -0.04 100 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.42 -0.05 102 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.13 - 64 0 0 -
29OCT26 3.00 P 0.00 0.00 0.00 0.16 - 65 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.02 62 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.24 -0.04 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.28 -0.03 62 0 0 0
29OCT26 3.50 P 0.34 0.34 0.34 0.33 -0.02 63 10 15 +10
29OCT26 3.60 P 0.00 0.00 0.00 0.39 -0.01 65 0 1 0
29OCT26 3.70 P 0.41 0.41 0.41 0.43 -0.03 63 20 23 +15
29OCT26 3.80 P 0.00 0.00 0.00 0.48 -0.03 63 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 -0.02 64 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 -0.05 63 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.67 -0.04 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.74 -0.04 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 -0.01 67 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.89 -0.03 67 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.04 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.04 -0.04 67 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.11 -0.04 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.20 -0.04 69 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.28 -0.03 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.36 -0.04 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.58 -0.04 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.80 -0.05 72 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.03 -0.04 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.27 -0.03 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.51 -0.03 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.74 -0.04 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.97 -0.04 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.22 -0.03 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.45 -0.05 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.69 -0.04 80 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 - 62 0 0 -
30DEC26 3.00 P 0.23 0.23 0.23 0.23 - 62 5 5 -
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 61 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 0.00 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.02 61 0 15 0
30DEC26 3.50 P 0.41 0.41 0.41 0.42 -0.02 60 1 4 +1
30DEC26 3.60 P 0.00 0.00 0.00 0.47 -0.02 60 0 23 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.03 60 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 -0.03 61 0 603 0
30DEC26 3.90 P 0.65 0.65 0.65 0.65 -0.02 62 20 628 +20
30DEC26 4.00 P 0.00 0.00 0.00 0.71 -0.03 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 -0.03 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.03 62 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 0.00 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 0.00 64 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.02 64 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 -0.01 65 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.01 65 0 110 0
30DEC26 4.80 P 1.26 1.26 1.26 1.29 -0.02 65 10 48 0
30DEC26 4.90 P 1.35 1.35 1.35 1.37 -0.02 65 10 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 -0.02 66 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 -0.02 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.02 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 -0.04 69 0 105 0
30DEC26 6.00 P 2.29 2.29 2.29 2.32 -0.02 69 5 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.55 -0.04 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.78 -0.04 71 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.01 -0.04 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 -0.05 70 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 -0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 -0.05 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.95 -0.05 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 -0.05 72 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 -0.03 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 -0.04 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 -0.04 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.18 -0.03 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.43 -0.04 80 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 - 57 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.29 - 57 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.02 57 0 1 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.02 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.46 -0.02 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.02 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.06 57 0 7 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 -0.02 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 -0.02 58 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.02 58 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.03 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 -0.02 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.93 -0.03 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 -0.02 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.01 60 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 -0.01 60 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.02 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.38 -0.01 61 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.46 -0.01 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 -0.01 62 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 -0.02 62 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.95 -0.02 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.16 -0.02 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 -0.02 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.60 -0.01 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 -0.04 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 -0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.28 -0.04 65 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 3.51 -0.04 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 -0.04 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.98 -0.04 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.21 -0.04 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.46 -0.03 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.70 -0.04 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.94 -0.04 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.18 -0.05 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.43 -0.04 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 - 57 0 0 -
29JUN27 3.00 P 0.00 0.00 0.00 0.46 - 57 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.50 -0.02 57 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 -0.02 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 -0.01 57 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 -0.02 56 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 -0.02 56 0 39 0
29JUN27 3.70 P 0.00 0.00 0.00 0.83 -0.02 56 0 93 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.02 56 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 -0.02 56 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.02 -0.02 56 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.08 -0.02 56 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 -0.02 56 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 -0.02 56 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.28 -0.03 55 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 -0.02 55 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 -0.02 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.50 -0.03 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.57 -0.03 54 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.65 -0.03 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.72 -0.03 54 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.92 -0.03 54 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.12 -0.03 53 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.33 -0.02 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.55 -0.01 53 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.76 -0.03 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.98 -0.02 52 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.20 -0.01 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.43 +0.01 51 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.64 -0.02 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.88 -0.01 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.11 -0.03 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.33 -0.04 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.56 -0.04 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
29JUN27 8.75 P 4.96 4.96 4.96 5.03 -0.03 0 1 1 +1
TOTAL PUT 311 17,866 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 46.820
30JUL26 34.00 C 0.00 0.00 0.00 12.86 -0.22 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.86 -0.22 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.86 -0.23 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.86 -0.23 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.87 -0.23 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.88 -0.25 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.91 -0.25 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.95 -0.28 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.03 -0.30 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.16 -0.33 42 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 3.36 -0.24 42 0 159 0
30JUL26 45.00 C 0.00 0.00 0.00 2.64 -0.36 42 0 107 0
30JUL26 46.00 C 1.98 1.98 1.77 2.01 -0.30 42 11 138 -2
30JUL26 47.00 C 1.54 1.65 1.42 1.49 -0.37 42 36 404 +20
30JUL26 48.00 C 1.16 1.16 1.06 1.06 -0.38 42 49 110 +22
30JUL26 49.00 C 0.89 0.89 0.73 0.77 -0.30 43 45 267 -6
30JUL26 50.00 C 0.00 0.00 0.00 0.52 -0.26 43 0 298 0
30JUL26 52.50 C 0.31 0.31 0.31 0.17 -0.15 42 20 278 -20
30JUL26 55.00 C 0.13 0.13 0.13 0.05 -0.06 43 62 315 -47
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 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 82 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.03 -0.22 51 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.89 -0.39 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.92 -0.40 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.01 -0.38 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.16 -0.31 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.18 -0.32 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.44 -0.27 44 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 6.63 -0.27 44 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.86 -0.27 44 0 21 0
28AUG26 43.00 C 5.02 5.02 5.02 5.12 -0.29 43 15 15 0
28AUG26 44.00 C 4.43 4.43 4.43 4.44 -0.31 43 6 111 +6
28AUG26 45.00 C 3.93 3.93 3.93 3.83 -0.30 43 15 199 -15
28AUG26 46.00 C 0.00 0.00 0.00 3.25 -0.30 43 0 406 0
28AUG26 47.00 C 2.60 2.60 2.60 2.80 -0.28 43 15 280 -15
28AUG26 48.00 C 0.00 0.00 0.00 2.37 -0.27 43 0 219 0
28AUG26 49.00 C 2.03 2.03 2.03 1.99 -0.26 44 1 157 +1
28AUG26 50.00 C 1.74 1.74 1.74 1.67 -0.25 44 1 164 +1
28AUG26 52.50 C 1.15 1.15 1.13 1.00 -0.21 43 13 242 -11
28AUG26 55.00 C 0.74 0.74 0.74 0.61 -0.13 44 1 116 0
28AUG26 57.50 C 0.00 0.00 0.00 0.34 -0.09 44 0 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.18 -0.07 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.17 -0.25 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.05 -0.43 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.30 -0.25 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.26 -0.38 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.37 -0.39 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.50 -0.40 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.63 -0.44 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.98 -0.28 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.24 -0.27 42 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 6.53 -0.27 42 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.86 -0.28 42 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 5.24 -0.28 42 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 4.63 -0.28 42 0 104 0
29SEP26 46.00 C 0.00 0.00 0.00 4.10 -0.27 42 0 150 0
29SEP26 47.00 C 3.61 3.61 3.61 3.64 -0.25 42 10 146 +10
29SEP26 48.00 C 3.29 3.29 3.29 3.21 -0.23 42 15 117 -12
29SEP26 49.00 C 2.90 2.90 2.90 2.82 -0.19 42 15 161 +15
29SEP26 50.00 C 2.54 2.54 2.54 2.47 -0.23 42 9 119 +9
29SEP26 52.50 C 1.81 1.81 1.81 1.76 -0.21 43 8 197 +8
29SEP26 55.00 C 0.00 0.00 0.00 1.20 -0.17 43 0 654 0
29SEP26 57.50 C 0.00 0.00 0.00 0.81 -0.13 43 0 1,038 0
29SEP26 60.00 C 0.72 0.72 0.72 0.53 -0.10 43 7 83 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 65 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.27 -0.27 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.38 -0.22 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.50 -0.32 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.65 -0.36 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.85 -0.31 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.07 -0.56 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.31 -0.40 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.74 -0.33 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.07 -0.39 41 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 6.44 -0.31 41 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 5.84 -0.44 41 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 5.22 -0.29 41 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 4.71 -0.27 41 0 35 0
29OCT26 47.00 C 0.00 0.00 0.00 4.25 -0.25 41 0 43 0
29OCT26 48.00 C 0.00 0.00 0.00 3.81 -0.24 41 0 39 0
29OCT26 49.00 C 0.00 0.00 0.00 3.41 -0.26 41 0 116 0
29OCT26 50.00 C 3.04 3.04 3.04 3.05 -0.23 41 8 36 -3
29OCT26 52.50 C 0.00 0.00 0.00 2.30 -0.22 42 0 75 0
29OCT26 55.00 C 0.00 0.00 0.00 1.73 -0.17 42 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.25 -0.15 42 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.89 -0.12 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.63 -0.10 42 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.44 -0.08 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.79 -0.09 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.95 -0.05 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.97 -0.18 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.20 -0.15 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.44 -0.24 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.74 -0.22 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.09 -0.34 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.37 -0.25 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.78 -0.21 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.19 -0.33 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.63 -0.32 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.20 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.61 -0.19 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.16 -0.03 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.73 -0.12 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.37 0.00 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.99 -0.19 41 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 3.25 -0.16 42 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 2.57 -0.13 42 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 2.02 -0.13 42 0 13 0
30DEC26 60.00 C 1.66 1.66 1.66 1.59 -0.10 42 2 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.24 -0.08 42 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 -0.07 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 -0.06 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.05 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 14.34 -0.16 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.57 -0.16 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.72 -0.27 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.00 -0.27 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.34 -0.14 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.68 -0.19 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.10 -0.14 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.47 -0.30 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.89 -0.30 41 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.38 -0.26 41 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 7.84 -0.27 41 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.29 -0.37 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.83 -0.37 41 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 6.36 -0.41 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.93 -0.39 40 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.68 -0.24 41 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 5.15 -0.30 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.44 -0.27 41 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.73 -0.27 41 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.01 -0.32 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.57 -0.26 41 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 -0.22 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.75 -0.22 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.46 -0.19 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.18 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 -0.18 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.78 -0.17 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.65 -0.11 40 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.81 -0.25 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.12 -0.25 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.42 -0.25 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.77 -0.25 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.14 -0.25 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.51 -0.26 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.93 -0.34 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.38 -0.34 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.83 -0.26 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.38 -0.26 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.93 -0.30 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.45 -0.28 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.00 -0.30 41 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.56 -0.30 41 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.15 -0.28 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.79 -0.26 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.43 -0.23 41 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.60 -0.22 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.85 -0.20 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.19 -0.20 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.61 -0.18 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.10 -0.18 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.60 -0.23 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.23 -0.22 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.91 -0.18 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.65 -0.17 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.40 -0.15 40 0 0 0
TOTAL CALL 364 12,037 -32
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 79 0
30JUL26 42.00 P 0.25 0.25 0.25 0.17 -0.08 43 20 245 0
30JUL26 43.00 P 0.00 0.00 0.00 0.30 -0.10 43 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 0.51 -0.09 43 0 251 0
30JUL26 45.00 P 0.00 0.00 0.00 0.79 -0.10 43 0 367 0
30JUL26 46.00 P 1.31 1.31 1.23 1.18 -0.09 43 11 365 -7
30JUL26 47.00 P 0.00 0.00 0.00 1.66 -0.12 43 0 547 0
30JUL26 48.00 P 0.00 0.00 0.00 2.21 -0.15 42 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 2.89 -0.06 42 0 536 0
30JUL26 50.00 P 0.00 0.00 0.00 3.64 -0.02 42 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 5.81 +0.09 42 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 8.44 +0.43 63 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 10.68 +0.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.29 +0.31 75 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.68 +0.22 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.18 +0.22 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.68 +0.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.18 +0.22 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.68 +0.22 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.18 +0.22 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 27 0
28AUG26 37.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 95 0
28AUG26 40.00 P 0.00 0.00 0.00 0.50 -0.03 44 0 100 0
28AUG26 41.00 P 0.00 0.00 0.00 0.67 -0.07 44 0 190 0
28AUG26 42.00 P 0.97 0.97 0.97 0.88 -0.07 43 1 133 0
28AUG26 43.00 P 1.18 1.18 1.18 1.18 -0.03 44 15 207 -6
28AUG26 44.00 P 0.00 0.00 0.00 1.50 -0.06 44 0 453 0
28AUG26 45.00 P 2.00 2.00 2.00 1.88 -0.03 43 2 382 +2
28AUG26 46.00 P 2.39 2.50 2.39 2.33 -0.02 43 29 156 +16
28AUG26 47.00 P 2.98 2.98 2.88 2.86 0.00 44 13 358 +7
28AUG26 48.00 P 3.56 3.58 3.56 3.43 -0.10 44 26 329 -26
28AUG26 49.00 P 4.18 4.18 4.18 4.03 0.00 44 1 349 +1
28AUG26 50.00 P 0.00 0.00 0.00 4.72 -0.08 44 0 276 0
28AUG26 52.50 P 0.00 0.00 0.00 6.54 +0.05 44 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 8.89 +0.14 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.03 +0.14 49 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.49 +0.19 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.95 +0.28 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.33 +0.19 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.83 +0.24 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.33 +0.24 70 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.83 +0.37 74 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.33 +0.37 79 0 0 0
29SEP26 33.00 P 0.23 0.23 0.23 0.10 -0.02 43 5 32 +5
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 9 0
29SEP26 38.00 P 0.67 0.67 0.67 0.56 -0.04 42 15 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 -0.04 43 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 -0.05 43 0 110 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 -0.05 43 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 -0.05 43 0 121 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 -0.05 43 0 170 0
29SEP26 44.00 P 2.30 2.30 2.30 2.19 -0.05 42 15 435 0
29SEP26 45.00 P 0.00 0.00 0.00 2.60 -0.03 42 0 715 0
29SEP26 46.00 P 0.00 0.00 0.00 3.07 -0.03 42 0 216 0
29SEP26 47.00 P 0.00 0.00 0.00 3.60 -0.02 43 0 890 0
29SEP26 48.00 P 0.00 0.00 0.00 4.18 +0.01 43 0 178 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 +0.19 43 0 265 0
29SEP26 50.00 P 0.00 0.00 0.00 5.53 -0.01 44 1 352 0
29SEP26 52.50 P 0.00 0.00 0.00 7.12 -0.19 42 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.25 +0.01 45 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.38 +0.04 45 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.62 +0.11 46 0 63 0
29SEP26 62.50 P 0.00 0.00 0.00 16.03 +0.20 49 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.51 +0.27 53 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.94 +0.32 55 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.33 +0.22 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.83 +0.37 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.33 +0.37 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.68 +0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.18 +0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.68 +0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.18 +0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.68 +0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.68 -0.01 42 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.87 -0.01 42 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 1.08 -0.04 42 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 1.34 -0.04 42 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 1.63 -0.03 42 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.97 -0.02 42 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 2.32 -0.02 42 0 46 0
29OCT26 44.00 P 2.70 2.70 2.70 2.70 -0.03 42 15 39 +3
29OCT26 45.00 P 0.00 0.00 0.00 3.12 -0.04 42 0 137 0
29OCT26 46.00 P 0.00 0.00 0.00 3.59 -0.04 41 0 78 0
29OCT26 47.00 P 0.00 0.00 0.00 4.14 -0.01 42 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 4.70 -0.01 42 0 44 0
29OCT26 49.00 P 0.00 0.00 0.00 5.12 -0.23 40 0 25 0
29OCT26 50.00 P 0.00 0.00 0.00 6.07 +0.01 43 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 7.79 +0.13 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.72 +0.32 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.79 +0.14 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.06 +0.40 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.32 +0.35 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.64 +0.33 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.96 +0.34 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.48 +0.37 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 0.00 42 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 0.00 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.05 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 +0.01 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.26 -0.01 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.51 -0.11 41 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.86 -0.13 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.27 -0.12 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.70 -0.12 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.44 +0.29 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.66 +0.03 40 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 5.43 +0.22 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.99 +0.05 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.60 +0.23 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.40 +0.19 43 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 8.89 +0.12 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.92 +0.16 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.72 0.00 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.94 +0.19 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.09 +0.34 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.38 +0.20 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.64 +0.22 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.83 +0.10 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.29 +0.09 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.63 +0.02 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.81 -0.08 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.48 +0.14 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.69 -0.03 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.38 +0.23 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.87 +0.23 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 -0.13 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.71 -0.14 40 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.16 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.10 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.71 -0.08 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.04 -0.10 41 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 3.41 -0.01 40 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 0.00 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 -0.02 40 0 29 0
30MAR27 44.00 P 4.79 4.79 4.79 4.72 -0.01 40 15 67 +15
30MAR27 45.00 P 5.29 5.29 5.29 5.21 +0.01 40 15 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.74 +0.02 40 0 1,084 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 +0.02 40 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 6.86 +0.03 40 0 14 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 +0.03 40 0 14 0
30MAR27 50.00 P 0.00 0.00 0.00 8.12 +0.07 40 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 9.80 +0.06 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.61 +0.02 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.63 +0.11 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.58 +0.09 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.61 -0.04 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.84 +0.04 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.05 +0.12 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.30 +0.05 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.60 +0.14 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.68 -0.10 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.04 -0.09 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.74 -0.03 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 -0.03 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.37 +0.06 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.67 +0.07 41 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.03 +0.11 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.39 +0.03 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.73 +0.01 40 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.17 +0.05 40 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 4.55 +0.01 40 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 5.05 +0.06 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.48 +0.01 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.98 +0.02 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.51 +0.02 40 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 7.06 +0.02 40 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 7.63 +0.03 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.24 +0.03 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.86 +0.03 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.55 +0.08 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.37 +0.05 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.18 +0.01 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.08 -0.05 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.08 -0.06 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.17 -0.05 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.30 +0.09 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.50 +0.12 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.74 +0.12 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.01 +0.14 40 0 0 0
TOTAL PUT 199 15,413 +10
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$ 42.020
30JUL26 31.00 C 0.00 0.00 0.00 11.12 +0.39 82 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.05 +0.37 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.05 +0.31 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.14 +0.39 63 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.20 +0.56 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.09 +0.43 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.14 +0.42 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.22 +0.40 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.37 +0.37 41 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.60 +0.33 41 0 179 0
30JUL26 41.00 C 0.00 0.00 0.00 1.94 +0.32 41 0 105 0
30JUL26 42.00 C 1.29 1.29 1.29 1.34 +0.20 39 10 310 -10
30JUL26 43.00 C 0.00 0.00 0.00 0.92 +0.13 40 0 136 0
30JUL26 44.00 C 0.00 0.00 0.00 0.61 +0.11 40 0 100 0
30JUL26 45.00 C 0.42 0.43 0.42 0.41 +0.10 41 30 97 0
30JUL26 46.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 54 0
30JUL26 50.00 C 0.08 0.08 0.08 0.03 +0.01 43 20 109 -20
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 76 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.19 +0.41 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.15 +0.43 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.23 +0.37 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.22 +0.18 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.34 +0.21 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.46 +0.40 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.62 +0.38 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.83 +0.35 39 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.11 +0.33 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.45 +0.30 39 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.86 +0.35 39 0 61 0
28AUG26 42.00 C 0.00 0.00 0.00 2.29 +0.19 38 0 65 0
28AUG26 43.00 C 0.00 0.00 0.00 1.84 +0.14 38 0 47 0
28AUG26 44.00 C 0.00 0.00 0.00 1.48 +0.12 38 0 75 0
28AUG26 45.00 C 1.19 1.19 1.19 1.20 +0.13 39 14 55 0
28AUG26 46.00 C 0.00 0.00 0.00 0.94 +0.11 39 0 33 0
28AUG26 47.00 C 0.00 0.00 0.00 0.74 +0.11 39 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.56 +0.09 39 0 79 0
28AUG26 49.00 C 0.00 0.00 0.00 0.42 +0.07 39 0 98 0
28AUG26 50.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.27 +0.29 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.51 +0.41 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.59 +0.38 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.51 +0.23 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.81 +0.39 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.82 +0.39 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.03 +0.36 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.30 +0.35 36 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.62 +0.33 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.24 35 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.35 +0.21 35 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 +0.18 35 0 53 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 +0.15 35 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 2.02 +0.13 36 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.10 36 0 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 +0.11 36 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 +0.10 36 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 +0.12 37 0 90 0
29SEP26 49.00 C 0.95 0.95 0.95 0.80 +0.11 37 1 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.10 37 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 +0.06 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 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 38 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 40 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 45 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 11.56 +0.37 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.63 +0.36 39 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.61 +0.23 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.88 +0.33 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.05 +0.33 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.24 +0.48 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.38 +0.35 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.68 +0.34 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.03 +0.32 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.34 +0.23 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.22 34 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.27 +0.15 34 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.83 +0.14 34 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.44 +0.13 34 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.09 +0.10 34 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.78 +0.08 34 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.56 +0.11 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.32 +0.10 35 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 1.12 +0.10 35 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.95 +0.13 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.58 +0.07 35 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.37 +0.05 35 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 12.00 +0.33 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.13 +0.34 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.29 +0.33 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.47 +0.32 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.69 +0.32 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.94 +0.31 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.26 +0.53 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.39 +0.30 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.77 +0.28 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.18 +0.25 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.65 +0.23 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.15 +0.21 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 +0.19 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 +0.17 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 +0.17 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 +0.17 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 +0.16 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 +0.16 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 +0.10 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 +0.11 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 +0.08 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 +0.06 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.03 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 +0.03 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.63 +0.38 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.82 +0.40 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.04 +0.42 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.19 +0.33 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.55 +0.42 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.78 +0.34 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.18 +0.40 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.56 +0.41 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.96 +0.39 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.22 +0.38 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.72 +0.38 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.24 +0.36 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.78 +0.34 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 +0.32 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.99 +0.32 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.64 +0.31 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 +0.31 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.03 +0.31 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.72 +0.19 34 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 +0.19 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 +0.26 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.47 +0.17 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.13 +0.15 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 +0.12 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.08 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 +0.08 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 +0.06 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.03 +0.52 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.25 +0.53 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.48 +0.53 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.70 +0.49 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.05 +0.57 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.37 +0.53 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.74 +0.54 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.13 +0.53 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.56 +0.53 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.03 +0.53 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 +0.52 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 +0.51 36 0 0 0
29JUN27 43.00 C 5.60 5.60 5.60 5.59 +0.66 36 2 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.11 +0.43 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.73 +0.43 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.41 +0.48 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.05 +0.43 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.75 +0.43 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.46 +0.44 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.16 +0.39 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.50 +0.31 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.04 +0.29 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.65 +0.26 35 0 1 0
TOTAL CALL 77 6,361 -30
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 44 0 169 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 0.00 42 0 207 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 214 0
30JUL26 38.00 P 0.19 0.20 0.19 0.16 -0.04 41 30 121 0
30JUL26 39.00 P 0.30 0.34 0.30 0.30 -0.07 40 45 66 -27
30JUL26 40.00 P 0.42 0.52 0.42 0.52 -0.10 40 15 165 -5
30JUL26 41.00 P 0.95 0.95 0.95 0.85 -0.15 40 10 50 0
30JUL26 42.00 P 1.33 1.33 1.23 1.36 -0.17 42 5 165 +5
30JUL26 43.00 P 0.00 0.00 0.00 1.89 -0.25 41 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 2.56 -0.30 41 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 3.33 -0.34 40 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 4.18 -0.37 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.08 -0.40 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.03 -0.41 41 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.00 -0.42 42 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.98 -0.44 0 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.48 -0.44 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.98 -0.51 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.48 -0.44 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.98 -0.44 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.48 -0.44 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.98 -0.44 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.48 -0.44 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.98 -0.44 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 55 0
28AUG26 37.00 P 0.00 0.00 0.00 0.49 -0.06 39 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.71 -0.08 39 0 70 0
28AUG26 39.00 P 0.00 0.00 0.00 0.99 -0.09 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 1.32 -0.11 39 0 41 0
28AUG26 41.00 P 0.00 0.00 0.00 1.69 -0.18 39 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.21 -0.18 39 0 86 0
28AUG26 43.00 P 0.00 0.00 0.00 2.79 -0.21 40 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.36 -0.25 39 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.04 -0.28 39 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.78 -0.31 39 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.56 -0.34 39 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.40 -0.36 39 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.27 -0.31 39 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.23 -0.24 41 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.66 -0.27 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.06 -0.43 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.53 -0.39 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.03 -0.39 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.53 -0.39 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.03 -0.39 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.53 -0.39 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 30 0
29SEP26 35.00 P 0.49 0.49 0.49 0.43 -0.03 37 15 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.60 -0.05 37 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 0.82 -0.07 37 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 1.08 -0.09 37 0 18 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 -0.09 37 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 -0.11 37 0 56 0
29SEP26 41.00 P 2.19 2.19 2.19 2.22 -0.12 37 15 47 -15
29SEP26 42.00 P 2.68 2.68 2.68 2.71 -0.15 37 15 81 +5
29SEP26 43.00 P 0.00 0.00 0.00 3.24 -0.22 37 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 3.71 -0.34 35 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.47 -0.26 36 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.18 -0.27 36 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.93 -0.30 36 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.71 -0.37 36 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.44 -0.43 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.38 -0.35 36 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.66 -0.30 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.06 -0.43 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.53 -0.39 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.04 -0.38 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.56 -0.36 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.03 -0.39 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.53 -0.39 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.03 -0.39 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.48 -0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.98 -0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.54 -0.38 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.33 -0.02 36 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.83 -0.07 36 0 25 0
29OCT26 37.00 P 1.09 1.09 1.09 1.09 -0.08 36 15 15 0
29OCT26 38.00 P 1.31 1.31 1.30 1.39 -0.08 36 30 46 +30
29OCT26 39.00 P 0.00 0.00 0.00 1.73 -0.09 36 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 2.11 -0.12 35 0 52 0
29OCT26 41.00 P 2.53 2.53 2.53 2.56 -0.13 35 15 15 0
29OCT26 42.00 P 0.00 0.00 0.00 3.06 -0.15 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.62 -0.18 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.16 -0.24 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.80 -0.25 35 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.49 -0.27 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.21 -0.29 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.98 -0.31 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.72 -0.37 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.55 -0.38 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.78 -0.33 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.06 -0.43 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.79 -0.07 34 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 -0.10 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 -0.10 34 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.59 -0.13 34 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.13 35 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.30 -0.13 34 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.71 -0.15 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.17 -0.16 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.67 -0.18 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.22 -0.19 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.90 -0.11 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 -0.26 34 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.99 -0.32 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.70 -0.30 34 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.43 -0.31 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.19 -0.32 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.00 -0.31 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.08 -0.32 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.24 -0.45 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.57 -0.46 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.04 -0.40 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.56 -0.36 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.03 -0.39 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.53 -0.39 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.03 -0.39 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.48 -0.44 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.01 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.05 -0.04 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.33 -0.02 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.60 -0.02 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.89 -0.07 34 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.25 -0.05 34 0 6 0
30MAR27 38.00 P 2.66 2.66 2.66 2.60 -0.11 34 6 13 +6
30MAR27 39.00 P 0.00 0.00 0.00 3.00 -0.13 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.44 -0.13 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 -0.14 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.41 -0.12 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.96 -0.11 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.70 +0.04 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.08 -0.22 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.72 -0.23 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.50 -0.14 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.17 -0.18 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.82 -0.27 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.58 -0.26 34 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.54 -0.30 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.63 -0.32 33 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.83 -0.32 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.12 -0.32 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.56 -0.40 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.03 -0.39 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.53 -0.40 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.03 -0.39 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.26 +0.08 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.48 +0.03 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.73 +0.01 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.01 -0.03 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.41 +0.03 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.74 -0.03 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 -0.10 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.49 -0.13 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.94 -0.12 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.41 -0.12 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.90 -0.13 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.44 -0.12 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.00 -0.12 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.60 -0.10 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.18 -0.14 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.80 -0.12 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.43 -0.15 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.11 -0.16 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.80 -0.18 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.48 -0.07 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.35 -0.26 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.39 -0.21 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.38 -0.29 31 0 0 0
TOTAL PUT 216 7,643 -1
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$ 204.600
17JUL26 177.50 C 0.00 0.00 0.00 27.93 +2.80 200 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 25.35 +2.72 180 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 22.11 +1.98 0 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 19.62 +1.98 68 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 17.12 +1.97 59 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 14.62 +1.93 51 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 12.13 +1.84 48 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 9.66 +1.65 46 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 7.39 +1.50 53 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 5.16 +1.12 49 0 0 0
17JUL26 205.00 C 5.00 5.00 5.00 1.84 +0.25 47 2 77 -2
17JUL26 210.00 C 0.60 2.52 0.60 0.38 -0.10 46 386 998 -158
17JUL26 215.00 C 0.10 0.65 0.10 0.04 -0.06 46 2 158 0
17JUL26 220.00 C 0.10 0.10 0.10 0.01 -0.01 54 34 101 -34
17JUL26 225.00 C 0.04 0.06 0.04 0.01 0.00 68 24 69 0
17JUL26 230.00 C 0.01 0.01 0.01 0.01 0.00 82 22 27 +22
17JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
17JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
17JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 27.93 +2.64 68 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 25.35 +2.51 61 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 22.32 +1.90 39 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 19.90 +1.84 39 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 17.54 +1.76 39 0 0 0
24JUL26 190.00 C 0.00 0.00 0.00 15.25 +1.66 39 0 0 0
24JUL26 192.50 C 0.00 0.00 0.00 13.07 +1.54 39 0 0 0
24JUL26 195.00 C 0.00 0.00 0.00 11.01 +1.39 39 0 0 0
24JUL26 197.50 C 0.00 0.00 0.00 9.28 +1.43 40 0 0 0
24JUL26 200.00 C 0.00 0.00 0.00 7.52 +1.24 40 0 0 0
24JUL26 205.00 C 4.65 4.65 4.65 4.65 +0.85 39 2 32 +2
24JUL26 210.00 C 3.65 3.85 3.18 2.68 +0.47 39 165 257 +135
24JUL26 215.00 C 3.11 3.11 1.60 1.38 +0.24 39 31 62 0
24JUL26 220.00 C 1.30 1.30 1.30 0.65 +0.12 39 3 61 0
24JUL26 225.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 5 0
24JUL26 230.00 C 0.40 0.40 0.26 0.11 +0.02 39 6 37 +5
24JUL26 235.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 58.51 +2.07 114 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 55.85 +1.98 106 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 53.34 +2.91 101 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 50.85 +3.06 97 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 48.70 +2.21 99 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 46.13 +2.05 93 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 43.56 +2.62 87 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 40.99 +2.04 81 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 38.42 +2.14 76 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 35.86 +2.02 70 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 33.31 +2.00 65 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 30.78 +1.98 60 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 27.93 +2.38 50 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 25.79 +1.91 52 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 22.67 +1.16 37 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 20.36 +1.72 37 0 243 0
30JUL26 187.50 C 0.00 0.00 0.00 18.13 +1.63 37 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 15.99 +1.53 37 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 13.96 +1.42 37 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 12.26 +1.18 39 0 353 0
30JUL26 197.50 C 0.00 0.00 0.00 10.30 +1.17 37 0 499 0
30JUL26 200.00 C 0.00 0.00 0.00 8.69 +0.93 37 0 884 0
30JUL26 205.00 C 7.50 7.50 6.60 6.09 +0.91 38 14 932 +11
30JUL26 210.00 C 4.50 5.39 4.36 3.99 +0.64 38 46 551 +43
30JUL26 215.00 C 3.51 4.00 2.81 2.46 +0.35 38 94 914 +30
30JUL26 220.00 C 2.41 2.88 1.80 1.43 +0.21 38 137 1,996 +64
30JUL26 225.00 C 1.61 2.01 1.00 0.79 +0.11 38 70 1,334 -46
30JUL26 230.00 C 0.94 1.05 0.94 0.41 +0.06 37 6 1,419 -1
30JUL26 235.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 642 0
30JUL26 240.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 377 0
30JUL26 245.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 322 0
30JUL26 250.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 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 55.85 +1.24 57 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 53.83 +2.88 61 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 51.81 +2.89 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 49.33 +2.00 60 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 46.86 +2.78 58 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 43.80 +1.36 49 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 41.52 +2.03 49 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 39.19 +1.51 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 36.19 +0.80 40 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 33.96 +1.78 40 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 31.80 +0.87 40 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 30.56 +1.75 46 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 27.64 +1.69 40 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 25.63 +1.60 40 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 23.74 +1.58 40 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 21.88 +1.48 40 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 20.16 +1.47 40 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 18.45 +1.35 40 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 16.90 +1.32 40 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 15.38 +1.53 40 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 13.99 +1.15 40 0 225 0
28AUG26 205.00 C 0.00 0.00 0.00 11.67 +1.18 41 0 336 0
28AUG26 210.00 C 0.00 0.00 0.00 9.48 +1.02 41 0 275 0
28AUG26 215.00 C 7.80 7.96 7.80 7.57 +0.81 41 28 179 0
28AUG26 220.00 C 6.26 6.26 6.26 5.98 +0.69 41 15 262 +12
28AUG26 225.00 C 6.33 6.33 5.70 4.67 +0.58 41 33 425 +33
28AUG26 230.00 C 4.44 5.11 3.95 3.59 +0.45 41 48 545 +33
28AUG26 235.00 C 3.22 4.06 3.22 2.71 +0.34 41 38 173 +7
28AUG26 240.00 C 0.00 0.00 0.00 2.04 +0.28 41 0 367 0
28AUG26 245.00 C 1.85 2.16 1.85 1.53 +0.24 41 50 490 +50
28AUG26 250.00 C 0.00 0.00 0.00 1.13 +0.18 41 0 174 0
28AUG26 255.00 C 0.00 0.00 0.00 0.81 +0.12 41 0 145 0
28AUG26 260.00 C 1.12 1.30 1.12 0.59 +0.12 40 3 142 0
29SEP26 147.50 C 0.00 0.00 0.00 59.57 +3.13 58 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 57.10 +2.49 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 54.64 +3.08 54 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 52.05 +1.85 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.81 +2.01 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 47.44 +1.97 48 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 45.12 +2.15 47 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 42.82 +1.93 46 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 40.61 +1.93 45 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 38.24 +1.73 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 36.30 +1.87 44 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 34.22 +1.86 43 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 32.20 +1.78 42 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 30.29 +2.62 42 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 27.55 +1.66 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 25.82 +1.62 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 24.14 +1.62 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 22.49 +1.50 39 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 20.99 +1.50 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 19.50 +1.47 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 18.09 +1.30 39 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 16.81 +1.33 39 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 14.44 +1.40 39 0 240 0
29SEP26 210.00 C 14.89 14.89 14.89 12.29 +1.16 39 15 572 0
29SEP26 215.00 C 0.00 0.00 0.00 10.41 +1.07 39 0 150 0
29SEP26 220.00 C 10.81 10.81 10.81 8.78 +0.99 39 15 149 0
29SEP26 225.00 C 8.50 9.05 7.45 7.34 +0.84 39 150 194 0
29SEP26 230.00 C 6.24 6.24 6.24 6.09 +0.75 39 15 533 +15
29SEP26 235.00 C 5.23 5.23 5.23 4.96 +0.59 39 15 188 +15
29SEP26 240.00 C 4.36 4.36 4.36 4.09 +0.60 39 15 76 +15
29SEP26 245.00 C 0.00 0.00 0.00 3.31 +0.46 39 0 123 0
29SEP26 250.00 C 3.37 3.79 3.03 2.67 +0.41 39 29 285 -5
29SEP26 255.00 C 2.44 3.41 2.44 2.16 +0.35 39 75 292 +46
29SEP26 260.00 C 0.00 0.00 0.00 1.71 +0.32 39 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.33 +0.24 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 1.04 +0.18 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.83 +0.16 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.64 +0.12 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.51 +0.11 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.39 +0.08 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 33.97 +1.79 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.08 +2.57 40 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 30.36 +2.52 40 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 27.82 +1.64 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 26.16 +1.53 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 24.67 +1.52 37 0 0 0
29OCT26 192.50 C 25.43 25.43 25.43 23.20 +1.52 37 1 1 +1
29OCT26 195.00 C 0.00 0.00 0.00 21.72 +1.41 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 20.41 +1.26 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 19.25 +1.35 38 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 16.83 +1.45 38 0 43 0
29OCT26 210.00 C 0.00 0.00 0.00 14.63 +1.19 38 0 90 0
29OCT26 215.00 C 0.00 0.00 0.00 12.74 +1.15 38 0 128 0
29OCT26 220.00 C 0.00 0.00 0.00 11.03 +1.07 38 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 9.53 +0.99 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.12 +0.79 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 6.97 +0.77 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 5.85 +0.62 38 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 4.99 +0.62 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 4.14 +0.47 38 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 3.52 +0.48 38 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 2.89 +0.43 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 61.70 +2.29 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.72 +2.32 45 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.56 +2.20 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.41 +3.19 44 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 53.29 +3.11 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.27 +3.10 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.25 +3.05 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.23 +2.95 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.34 +2.95 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 43.48 +2.92 41 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 41.62 +2.23 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.81 +2.03 41 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 38.13 +2.20 40 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 36.43 +2.31 40 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 34.76 +2.14 40 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 33.19 +2.27 40 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 31.66 +2.24 40 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 30.15 +2.25 40 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 28.60 +2.09 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 27.20 +2.02 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 25.04 +1.11 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 23.80 +1.58 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 21.44 +1.40 38 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 19.28 +1.11 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 17.30 +1.02 38 0 69 0
30DEC26 220.00 C 16.30 16.30 16.30 15.49 +0.92 37 1 39 -1
30DEC26 225.00 C 0.00 0.00 0.00 13.80 +0.79 38 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 12.37 +0.77 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 11.04 +0.66 38 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 9.96 +0.76 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.05 +0.82 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 7.94 +0.65 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.07 +0.61 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.24 +0.78 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.29 +0.46 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 4.71 +0.47 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.12 +0.46 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 63.87 +1.86 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 61.87 +2.20 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.49 +2.69 41 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 58.45 +2.74 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.51 +2.70 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.53 +2.59 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 52.77 +2.66 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 50.88 +2.55 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 49.17 +2.60 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.41 +2.64 39 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 45.69 +2.65 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 44.03 +2.53 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 42.37 +2.47 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.71 +2.37 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.25 +2.41 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 37.68 +2.35 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 36.30 +2.38 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.88 +2.31 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 33.47 +2.15 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 32.10 +2.04 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 30.15 +1.28 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 28.97 +1.58 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 26.69 +1.43 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 24.57 +1.26 37 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 22.59 +1.29 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 20.76 +1.16 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 19.06 +1.11 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 17.49 +1.12 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.04 +0.99 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 14.69 +0.95 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.43 +0.78 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 12.34 +0.76 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.31 +0.72 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 10.53 +0.81 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.16 +2.80 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.40 +2.57 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 53.70 +2.25 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 52.01 +2.72 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.33 +2.45 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 48.75 +2.40 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.21 +2.42 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 45.67 +2.27 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 44.19 +2.30 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 42.79 +2.18 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 41.38 +2.16 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 40.02 +2.09 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.73 +2.08 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 37.45 +2.03 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 36.27 +2.05 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.00 +1.98 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 33.80 +1.17 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 30.89 +1.39 36 0 107 0
29JUN27 210.00 C 0.00 0.00 0.00 28.93 +1.40 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 26.96 +1.26 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 25.06 +1.13 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 23.44 +0.98 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.83 +1.05 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 20.45 +1.04 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 18.93 +0.90 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 17.64 +0.94 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 16.72 +1.10 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 15.82 +1.27 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.76 +1.12 38 0 0 0
TOTAL CALL 1,590 29,466 +292
17JUL26 177.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
17JUL26 185.00 P 0.01 0.01 0.01 0.01 0.00 73 20 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 18 0
17JUL26 190.00 P 0.03 0.03 0.02 0.01 -0.05 55 40 66 +10
17JUL26 192.50 P 0.00 0.00 0.00 0.01 -0.15 46 0 31 0
17JUL26 195.00 P 0.10 0.10 0.10 0.05 -0.34 47 10 60 0
17JUL26 197.50 P 0.11 0.11 0.11 0.16 -0.66 46 20 59 +20
17JUL26 200.00 P 0.24 0.40 0.24 0.45 -1.06 46 95 113 -30
17JUL26 205.00 P 1.01 2.16 0.87 2.16 -1.89 45 105 391 +78
17JUL26 210.00 P 5.81 5.81 2.31 5.72 -2.21 44 36 151 +15
17JUL26 215.00 P 0.00 0.00 0.00 10.43 -2.04 46 0 15 0
17JUL26 220.00 P 0.00 0.00 0.00 15.40 -2.00 0 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 20.40 -2.00 0 0 0 0
17JUL26 230.00 P 0.00 0.00 0.00 25.40 -2.00 0 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 30.40 -2.00 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 35.40 -2.00 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 40.40 -2.07 0 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 45.40 -2.05 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 50.40 -2.00 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 55.40 -2.00 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 0.10 -0.10 39 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 0.18 -0.16 39 0 41 0
24JUL26 187.50 P 0.00 0.00 0.00 0.33 -0.23 39 0 66 0
24JUL26 190.00 P 0.00 0.00 0.00 0.54 -0.34 39 0 31 0
24JUL26 192.50 P 0.00 0.00 0.00 0.87 -0.46 39 0 45 0
24JUL26 195.00 P 0.90 0.90 0.90 1.32 -0.62 39 10 52 -1
24JUL26 197.50 P 0.00 0.00 0.00 1.90 -0.72 39 0 75 0
24JUL26 200.00 P 1.66 2.43 1.66 2.67 -0.96 39 34 166 -30
24JUL26 205.00 P 3.10 4.36 2.81 4.80 -1.38 38 49 109 +19
24JUL26 210.00 P 6.00 7.12 6.00 7.77 -1.73 38 20 42 0
24JUL26 215.00 P 0.00 0.00 0.00 11.62 -1.76 38 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 15.92 -1.89 38 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 20.58 -1.95 39 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 25.44 -1.98 39 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 30.40 -2.00 0 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 35.40 -2.00 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 40.40 -2.07 0 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 45.40 -2.05 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 47 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 44 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 42 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 357 0
30JUL26 167.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 274 0
30JUL26 170.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 325 0
30JUL26 172.50 P 0.00 0.00 0.00 0.05 -0.04 38 0 229 0
30JUL26 175.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 340 0
30JUL26 177.50 P 0.00 0.00 0.00 0.15 -0.09 38 0 260 0
30JUL26 180.00 P 0.40 0.40 0.40 0.24 -0.14 38 2 248 -2
30JUL26 182.50 P 0.00 0.00 0.00 0.37 -0.20 37 0 493 0
30JUL26 185.00 P 0.57 0.57 0.57 0.57 -0.27 38 5 528 -5
30JUL26 187.50 P 0.95 0.95 0.95 0.84 -0.36 38 16 267 +15
30JUL26 190.00 P 1.05 1.26 1.03 1.20 -0.48 38 92 640 +75
30JUL26 192.50 P 1.47 1.80 1.26 1.69 -0.59 38 156 558 +68
30JUL26 195.00 P 1.70 2.32 1.70 2.31 -0.72 38 74 394 +61
30JUL26 197.50 P 2.00 3.08 2.00 3.08 -0.84 38 31 627 -1
30JUL26 200.00 P 3.27 3.72 3.27 3.91 -1.01 37 32 503 +17
30JUL26 205.00 P 5.40 6.00 4.10 6.00 -1.37 36 35 423 +10
30JUL26 210.00 P 8.52 8.52 8.52 9.14 -1.39 38 1 171 +1
30JUL26 215.00 P 0.00 0.00 0.00 12.59 -1.63 37 0 48 0
30JUL26 220.00 P 0.00 0.00 0.00 16.59 -1.80 37 0 16 0
30JUL26 225.00 P 0.00 0.00 0.00 20.99 -1.88 37 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 25.64 -1.88 37 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 30.48 -1.97 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 35.41 -1.99 37 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 40.40 -2.07 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 45.40 -2.36 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 50.40 -2.00 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 55.40 -2.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.41 -0.07 40 0 14 0
28AUG26 162.50 P 0.00 0.00 0.00 0.53 -0.10 40 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.71 -0.13 40 0 148 0
28AUG26 167.50 P 0.00 0.00 0.00 0.92 -0.16 41 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 1.19 -0.16 41 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 1.47 -0.24 41 0 168 0
28AUG26 175.00 P 1.80 1.80 1.80 1.85 -0.23 41 1 1,424 -1
28AUG26 177.50 P 0.00 0.00 0.00 2.25 -0.32 41 0 313 0
28AUG26 180.00 P 2.56 2.60 2.42 2.75 -0.32 41 69 513 +54
28AUG26 182.50 P 0.00 0.00 0.00 3.29 -0.37 41 0 224 0
28AUG26 185.00 P 3.05 3.61 3.05 3.92 -0.45 41 9 389 +6
28AUG26 187.50 P 4.35 4.35 4.35 4.53 -0.59 40 1 404 0
28AUG26 190.00 P 0.00 0.00 0.00 5.27 -0.67 40 0 487 0
28AUG26 192.50 P 4.77 4.77 4.77 6.06 -0.71 40 30 398 0
28AUG26 195.00 P 0.00 0.00 0.00 6.99 -0.75 40 0 402 0
28AUG26 197.50 P 0.00 0.00 0.00 7.96 -0.86 40 0 408 0
28AUG26 200.00 P 0.00 0.00 0.00 9.06 -0.94 40 0 686 0
28AUG26 205.00 P 0.00 0.00 0.00 11.51 -1.15 39 0 215 0
28AUG26 210.00 P 0.00 0.00 0.00 14.31 -1.32 39 0 216 0
28AUG26 215.00 P 0.00 0.00 0.00 17.55 -1.46 40 0 160 0
28AUG26 220.00 P 0.00 0.00 0.00 21.24 -1.34 40 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 25.00 -1.43 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 28.97 -1.56 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.13 -1.67 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.49 -0.54 40 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 43.26 -0.49 49 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 46.60 -1.82 40 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 52.70 -0.46 52 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 55.96 -1.99 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.37 -0.03 39 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.49 -0.03 39 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.61 -0.04 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.78 -0.05 39 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.96 -0.05 39 0 33 0
29SEP26 160.00 P 1.34 1.34 1.34 1.18 -0.09 39 1 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.45 -0.08 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.73 -0.13 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.10 -0.13 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 2.47 -0.16 39 0 828 0
29SEP26 172.50 P 0.00 0.00 0.00 2.94 -0.28 39 0 1,017 0
29SEP26 175.00 P 0.00 0.00 0.00 3.54 -0.19 39 0 111 0
29SEP26 177.50 P 3.86 3.86 3.86 4.10 -0.28 39 1 148 0
29SEP26 180.00 P 0.00 0.00 0.00 4.74 -0.30 39 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 5.39 -0.39 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.19 -0.43 39 0 65 0
29SEP26 187.50 P 6.05 6.05 6.05 6.98 -0.49 39 1 151 -1
29SEP26 190.00 P 6.71 6.71 6.71 7.83 -0.43 39 15 161 +10
29SEP26 192.50 P 7.53 7.53 7.53 8.76 -0.66 39 15 148 +1
29SEP26 195.00 P 0.00 0.00 0.00 9.74 -0.68 39 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 10.81 -0.81 39 0 198 0
29SEP26 200.00 P 11.11 11.11 11.11 11.94 -0.92 38 2 708 0
29SEP26 205.00 P 0.00 0.00 0.00 14.44 -0.98 38 0 132 0
29SEP26 210.00 P 0.00 0.00 0.00 17.35 -1.17 39 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 20.49 -1.15 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 23.80 -1.11 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 26.54 -2.01 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 30.21 -2.21 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 34.01 -2.47 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 38.12 -2.52 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.26 -1.80 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 46.66 -2.36 32 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.70 -1.48 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.23 -1.94 33 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.81 -1.62 31 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 65.72 -2.44 31 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 71.13 -1.67 39 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 75.94 -1.78 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.81 -1.89 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.69 -2.39 39 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.55 -0.28 38 0 6 0
29OCT26 180.00 P 0.00 0.00 0.00 6.23 -0.37 38 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 6.96 -0.49 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 7.89 -0.40 38 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 8.71 -0.52 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 9.64 -0.55 38 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 10.59 -0.62 38 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 11.62 -0.70 38 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 12.75 -0.73 38 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 14.11 -0.59 38 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 16.44 -0.88 37 0 60 0
29OCT26 210.00 P 17.93 17.93 17.93 19.25 -1.11 37 15 45 0
29OCT26 215.00 P 21.69 21.97 21.49 22.32 -1.19 37 45 45 +30
29OCT26 220.00 P 0.00 0.00 0.00 24.81 -1.81 36 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 28.22 -1.97 35 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 31.70 -2.05 35 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 35.47 -2.29 34 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.46 -2.23 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 43.54 -2.23 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 47.77 -2.36 33 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 52.70 -2.68 35 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 56.45 -2.88 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.06 -0.08 38 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.38 -0.12 38 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.76 -0.12 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.14 -0.12 38 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.55 -0.18 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.05 -0.19 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.56 -0.19 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 5.08 -0.24 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.72 -0.26 38 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 6.38 -0.27 38 0 54 0
30DEC26 172.50 P 7.07 7.07 7.07 7.05 -0.48 38 1 114 +1
30DEC26 175.00 P 0.00 0.00 0.00 7.99 -0.39 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.86 -0.38 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.73 -0.37 39 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.59 -0.43 39 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 11.55 -0.53 39 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 12.53 -0.57 38 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 13.55 -0.64 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.62 -0.62 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 15.74 -0.77 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 16.91 -0.82 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 18.24 -0.74 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 20.73 -0.95 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.52 -1.06 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 26.59 -1.08 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 29.78 -1.17 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.15 -0.56 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.75 -1.55 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.44 -1.57 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.21 -1.67 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 47.05 -1.79 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 51.10 -1.84 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.23 -2.18 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.33 -2.07 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.60 -2.15 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.91 -2.27 35 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 72.34 -2.65 35 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.04 -0.16 38 0 96 0
30MAR27 150.00 P 0.00 0.00 0.00 4.56 -0.16 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 5.08 -0.16 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.61 -0.15 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.33 -0.24 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.03 -0.23 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.72 -0.23 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.42 -0.23 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.13 -0.31 38 0 6 0
30MAR27 170.00 P 9.24 9.24 9.24 9.99 -0.32 38 1 23 +1
30MAR27 172.50 P 0.00 0.00 0.00 10.81 -0.37 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.74 -0.32 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.62 -0.35 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.59 -0.44 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.66 -0.44 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.73 -0.44 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.81 -0.44 39 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 17.89 -0.52 39 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 19.11 -0.57 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 20.38 -0.58 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 21.66 -0.58 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.94 -0.59 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 25.64 -0.73 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.46 -0.83 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 31.37 -0.98 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 34.49 -1.05 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 37.76 -0.52 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.34 -1.40 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.83 -1.46 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.44 -1.52 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.11 -1.63 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.93 -1.67 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.83 -1.73 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.83 -1.77 38 0 0 0
29JUN27 160.00 P 10.05 10.05 10.05 9.37 -0.14 38 1 13 +1
29JUN27 162.50 P 0.00 0.00 0.00 10.09 -0.19 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.95 -0.21 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.83 -0.21 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.71 -0.21 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.60 -0.22 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.50 -0.29 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.55 -0.31 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.63 -0.31 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.71 -0.31 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.80 -0.31 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.89 -0.34 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.07 -0.44 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.35 -0.44 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.64 -0.44 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.93 -0.44 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 26.22 -0.45 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 28.95 -0.58 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 31.93 -0.59 39 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 34.93 -0.60 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 38.02 -0.76 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 41.40 -0.76 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.02 -1.34 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.45 -1.39 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 50.97 -1.45 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.60 -1.49 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.32 -1.53 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 62.11 -1.59 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.99 -1.64 38 0 0 0
TOTAL PUT 1,091 29,161 +422
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$ 6.770
30JUL26 4.60 C 0.00 0.00 0.00 2.18 +0.14 89 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.08 +0.14 85 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 +0.14 80 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.78 +0.14 71 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.53 +0.14 60 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.04 +0.13 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.83 +0.14 58 0 46 0
30JUL26 6.25 C 0.55 0.61 0.53 0.57 +0.09 41 58 191 -26
30JUL26 6.50 C 0.43 0.43 0.35 0.40 +0.08 45 23 138 +2
30JUL26 6.75 C 0.26 0.27 0.25 0.26 +0.06 46 59 64 +24
30JUL26 7.00 C 0.09 0.09 0.09 0.15 +0.03 45 8 370 +8
30JUL26 7.25 C 0.06 0.06 0.06 0.08 +0.02 45 30 112 +1
30JUL26 7.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 145 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.19 +0.14 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.09 +0.13 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.56 +0.10 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.15 +0.11 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.96 +0.11 52 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.06 46 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 +0.06 47 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.46 +0.05 47 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 91 0
28AUG26 7.25 C 0.24 0.24 0.24 0.27 +0.03 48 14 235 +14
28AUG26 7.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 133 0
28AUG26 7.75 C 0.12 0.12 0.12 0.15 +0.02 48 10 105 +10
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 0.00 47 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 0.00 48 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 49 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 50 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.26 +0.13 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.15 +0.11 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 +0.08 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.12 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 +0.12 58 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 +0.07 52 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.10 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 +0.10 55 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 +0.10 53 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.08 53 0 135 0
29SEP26 6.50 C 0.74 0.74 0.74 0.79 +0.08 52 2 154 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.68 +0.08 53 0 180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 +0.07 53 0 106 0
29SEP26 7.25 C 0.44 0.44 0.44 0.48 +0.06 53 15 60 +10
29SEP26 7.50 C 0.35 0.35 0.35 0.40 +0.05 53 15 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.04 53 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.04 53 0 78 0
29SEP26 8.25 C 0.16 0.16 0.16 0.23 +0.04 54 15 56 +15
29SEP26 8.50 C 0.13 0.13 0.13 0.18 +0.03 53 80 127 +2
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.03 54 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.02 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 55 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 53 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 78 200 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.30 +0.12 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.21 +0.12 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.13 +0.13 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.05 +0.13 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 +0.12 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.78 +0.14 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 +0.09 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 +0.09 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.20 +0.10 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.05 +0.07 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.93 +0.09 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 +0.08 53 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 +0.07 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.61 +0.06 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.53 +0.06 54 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.46 +0.05 54 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.39 +0.04 54 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 +0.04 54 0 0 0
29OCT26 8.50 C 0.20 0.20 0.20 0.29 +0.04 54 4 9 +4
29OCT26 8.75 C 0.00 0.00 0.00 0.25 +0.03 54 0 10 0
29OCT26 9.00 C 0.14 0.14 0.14 0.21 - 54 10 10 -
30DEC26 4.60 C 0.00 0.00 0.00 2.39 +0.13 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.28 +0.10 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 +0.12 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 +0.10 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 +0.09 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.88 +0.10 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.09 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.08 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.08 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.07 54 0 0 0
30DEC26 6.50 C 1.03 1.03 1.03 1.15 +0.06 54 25 42 +25
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.06 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 +0.05 54 0 0 0
30DEC26 7.25 C 0.76 0.78 0.74 0.85 +0.05 55 28 22 +3
30DEC26 7.50 C 0.65 0.65 0.64 0.77 +0.05 55 40 26 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.69 +0.04 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.04 55 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.04 55 0 116 0
30DEC26 8.50 C 0.40 0.40 0.40 0.50 +0.03 55 10 22 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.45 +0.03 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 +0.02 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.02 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 +0.02 55 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 +0.02 56 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 +0.02 56 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.02 56 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 0.00 55 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 56 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 55 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 56 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 57 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 57 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.48 +0.08 51 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.42 +0.09 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.35 +0.10 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.09 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +0.08 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.09 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.08 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 +0.07 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 +0.06 53 0 0 0
30MAR27 6.25 C 1.39 1.39 1.36 1.51 +0.06 54 35 35 +35
30MAR27 6.50 C 1.27 1.27 1.27 1.40 +0.05 54 15 15 +15
30MAR27 6.75 C 1.15 1.15 1.15 1.30 +0.05 54 15 15 +15
30MAR27 7.00 C 0.00 0.00 0.00 1.20 +0.05 54 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 +0.04 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.02 +0.03 54 0 3 0
30MAR27 7.75 C 0.78 0.78 0.78 0.95 +0.04 55 10 10 +10
30MAR27 8.00 C 0.00 0.00 0.00 0.87 +0.03 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.03 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 +0.02 55 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 +0.02 55 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 +0.01 55 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 +0.02 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 +0.01 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 +0.01 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 +0.01 55 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 0.00 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.01 56 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 +0.01 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 0.00 55 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 0.00 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 0.00 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 0.00 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 0.00 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 56 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.60 +0.09 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 +0.09 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.47 +0.09 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.41 +0.08 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.35 +0.08 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 +0.08 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.07 +0.07 52 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 +0.07 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.82 +0.06 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.71 +0.06 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.60 +0.06 54 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.50 +0.05 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.41 +0.05 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 +0.05 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 +0.04 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.16 +0.04 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.08 +0.03 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 1.02 +0.04 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.95 +0.03 54 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.89 +0.02 55 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.84 +0.03 55 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 +0.02 55 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 +0.02 55 0 51 0
29JUN27 10.00 C 0.47 0.47 0.47 0.65 +0.02 55 25 258 +25
29JUN27 10.50 C 0.00 0.00 0.00 0.57 +0.01 55 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.01 55 0 45 0
TOTAL CALL 746 16,429 +214
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 4.80 P 0.01 0.01 0.01 0.01 0.00 90 18 54 +4
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 111 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 339 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.04 49 0 460 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.06 49 0 421 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 -0.09 47 0 241 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 -0.10 48 0 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 -0.08 51 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 -0.10 53 0 330 0
30JUL26 7.75 P 0.00 0.00 0.00 1.00 -0.13 49 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.27 -0.10 66 0 309 0
30JUL26 8.25 P 0.00 0.00 0.00 1.53 -0.13 79 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.78 -0.15 87 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 2.02 -0.13 91 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.27 -0.16 98 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.49 -0.19 84 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.76 -0.16 106 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 2.99 -0.19 96 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.26 -0.15 118 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.76 -0.15 130 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.26 -0.14 140 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.76 -0.16 151 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.28 -0.14 173 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.77 -0.13 176 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.28 -0.14 192 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.77 -0.16 194 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.24 -0.18 171 0 0 0
28AUG26 4.60 P 0.06 0.06 0.04 0.01 0.00 57 145 641 +145
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.02 50 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 305 0
28AUG26 5.75 P 0.18 0.18 0.18 0.10 -0.03 51 60 95 -60
28AUG26 6.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 274 0
28AUG26 6.25 P 0.30 0.30 0.28 0.23 -0.06 50 10 123 +6
28AUG26 6.50 P 0.38 0.38 0.35 0.33 -0.07 50 10 125 0
28AUG26 6.75 P 0.00 0.00 0.00 0.44 -0.10 49 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.58 -0.09 49 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.73 -0.13 48 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 -0.15 47 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.14 -0.11 53 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.36 -0.12 55 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.58 -0.11 56 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.82 -0.11 60 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.06 -0.12 63 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 -0.13 68 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 -0.12 72 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 -0.11 76 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.02 -0.16 71 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.31 -0.12 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.80 -0.11 90 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.30 -0.11 97 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.79 -0.13 100 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.29 -0.13 106 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.80 -0.10 115 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.29 -0.13 118 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.77 -0.16 116 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.29 -0.13 127 0 0 0
29SEP26 4.60 P 0.13 0.13 0.13 0.03 -0.01 53 100 110 +100
29SEP26 4.70 P 0.15 0.15 0.15 0.04 -0.01 54 150 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 54 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.01 56 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 55 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.03 55 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.03 55 0 323 0
29SEP26 6.25 P 0.45 0.45 0.44 0.41 -0.05 55 65 376 +5
29SEP26 6.50 P 0.54 0.54 0.54 0.53 -0.05 56 15 417 +15
29SEP26 6.75 P 0.65 0.65 0.65 0.66 -0.06 56 15 227 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.09 54 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.09 55 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.13 53 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 -0.13 53 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.13 54 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 -0.14 54 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 -0.15 54 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.13 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.16 56 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.12 63 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.14 63 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.17 60 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 -0.15 66 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 -0.15 70 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.30 -0.14 76 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.80 -0.14 81 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.29 -0.14 83 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.80 -0.14 90 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.29 -0.13 92 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.79 -0.14 96 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.29 -0.13 100 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.73 -0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.25 -0.17 95 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.73 -0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.26 -0.16 106 0 0 0
29OCT26 4.60 P 0.18 0.18 0.18 0.08 -0.01 57 50 180 +50
29OCT26 4.70 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.10 -0.02 55 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.13 -0.02 55 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.19 -0.02 56 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.25 -0.03 55 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.33 -0.04 56 0 3 0
29OCT26 6.00 P 0.51 0.51 0.51 0.42 -0.05 56 38 48 +38
29OCT26 6.25 P 0.00 0.00 0.00 0.53 -0.05 56 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.65 -0.06 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.78 -0.07 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.93 -0.07 57 0 39 0
29OCT26 7.25 P 1.08 1.08 1.08 1.09 -0.08 57 15 15 +15
29OCT26 7.50 P 0.00 0.00 0.00 1.26 -0.08 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 -0.12 56 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.59 -0.13 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.79 -0.13 56 0 38 0
29OCT26 8.50 P 0.00 0.00 0.00 1.97 -0.15 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.20 -0.14 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.42 - 57 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.03 57 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 57 0 226 0
30DEC26 4.90 P 0.37 0.37 0.37 0.23 -0.04 56 100 278 +100
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.04 57 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.04 57 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.05 57 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.06 57 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 -0.06 57 0 175 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.07 57 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.07 58 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.08 58 0 134 0
30DEC26 7.00 P 1.23 1.26 1.22 1.15 -0.09 58 40 151 +28
30DEC26 7.25 P 1.35 1.35 1.34 1.31 -0.09 58 22 102 +7
30DEC26 7.50 P 1.53 1.53 1.53 1.48 -0.09 59 30 3,050 +30
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.10 59 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.11 59 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.02 -0.11 59 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.12 59 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 -0.13 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 -0.12 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.12 61 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 -0.12 62 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.27 -0.12 62 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.46 -0.16 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.92 -0.16 62 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.39 -0.16 63 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.87 -0.15 66 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.35 -0.15 67 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.83 -0.16 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.32 -0.15 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.81 -0.15 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.30 -0.15 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.79 -0.15 75 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.28 -0.15 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.77 -0.16 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.27 -0.15 79 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.04 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.04 57 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.05 57 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 -0.06 57 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 -0.06 57 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.07 57 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 -0.08 57 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.95 -0.08 57 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.08 58 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 -0.10 58 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.10 58 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 -0.10 58 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 -0.11 58 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 -0.10 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 -0.11 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.23 -0.12 59 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.43 -0.12 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.62 -0.12 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.82 -0.13 60 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 -0.13 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.24 -0.12 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.45 -0.12 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.66 -0.12 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 -0.11 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 -0.14 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.99 -0.14 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 -0.15 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.92 -0.15 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.40 -0.15 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 -0.13 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.38 -0.11 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.83 -0.16 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.34 -0.13 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.79 -0.16 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.04 56 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.05 56 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.47 -0.04 57 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.05 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.05 57 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.64 -0.05 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 -0.07 57 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.86 -0.07 57 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.98 -0.08 57 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.12 -0.08 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 -0.08 57 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 -0.09 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 -0.10 57 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 -0.10 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 -0.11 58 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 -0.11 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 -0.11 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.41 -0.11 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.59 -0.12 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.79 -0.12 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.98 -0.12 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.18 -0.12 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.38 -0.13 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.59 -0.13 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.81 -0.12 61 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.23 -0.14 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.68 -0.13 62 0 27 0
TOTAL PUT 883 39,628 +498
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$ 39.740
30JUL26 26.00 C 0.00 0.00 0.00 13.86 +0.65 116 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.87 +0.65 109 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.96 +0.74 114 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.97 +0.74 106 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.97 +0.73 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.89 +0.52 77 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.90 +0.69 70 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.79 +0.52 42 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 5.82 +0.51 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.87 +0.48 43 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.97 +0.45 43 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 3.14 +0.40 43 0 96 0
30JUL26 38.00 C 2.31 2.31 2.31 2.32 +0.26 40 2 120 -2
30JUL26 39.00 C 1.58 1.81 1.58 1.73 +0.20 42 40 81 0
30JUL26 40.00 C 1.24 1.38 1.24 1.24 +0.17 43 407 460 +407
30JUL26 41.00 C 0.88 0.88 0.88 0.87 +0.16 44 8 128 -8
30JUL26 42.00 C 0.67 0.67 0.67 0.56 +0.10 43 15 114 +15
30JUL26 43.00 C 0.45 0.46 0.45 0.35 +0.07 43 16 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 44 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 86 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.94 +0.45 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.95 +0.45 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.11 +0.67 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.99 +0.54 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.11 +0.75 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.17 +0.64 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.17 +0.59 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.23 +0.66 48 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 6.24 +0.53 42 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 5.29 +0.38 38 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 4.50 +0.33 38 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.78 +0.29 38 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 3.13 +0.22 38 0 119 0
28AUG26 39.00 C 0.00 0.00 0.00 2.53 +0.10 38 0 84 0
28AUG26 40.00 C 2.03 2.03 2.03 2.04 +0.09 38 8 128 +8
28AUG26 41.00 C 1.67 1.76 1.66 1.66 +0.11 39 9 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.30 +0.08 39 0 65 0
28AUG26 43.00 C 0.00 0.00 0.00 1.00 +0.06 39 0 110 0
28AUG26 44.00 C 0.00 0.00 0.00 0.76 +0.04 39 0 50 0
28AUG26 45.00 C 0.70 0.70 0.70 0.57 +0.03 39 1 122 0
28AUG26 46.00 C 0.00 0.00 0.00 0.42 +0.01 39 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 0.00 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 0.00 39 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 0.00 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 39 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 13.96 +0.47 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.02 +0.51 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.12 +0.53 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.03 +0.42 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.36 +0.70 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.38 +0.62 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 8.27 +0.37 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.40 +0.37 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.75 +0.57 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.82 +0.37 39 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 5.11 +0.34 39 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 4.45 +0.31 39 0 138 0
29SEP26 38.00 C 3.82 3.82 3.82 3.84 +0.21 39 15 63 +15
29SEP26 39.00 C 0.00 0.00 0.00 3.24 +0.13 38 0 84 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 +0.10 38 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.38 +0.12 39 0 82 0
29SEP26 42.00 C 2.01 2.01 2.01 2.01 +0.11 39 8 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.13 39 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 +0.11 39 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 1.17 +0.09 39 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.96 +0.08 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 +0.06 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 +0.04 39 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.02 39 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 39 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 13.22 +0.56 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 12.28 +0.55 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.36 +0.53 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.46 +0.48 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.58 +0.49 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.75 +0.50 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.93 +0.45 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.16 +0.43 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.43 +0.40 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.72 +0.33 41 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.10 +0.30 41 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.53 +0.27 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.01 +0.25 41 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 3.53 +0.22 41 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 3.10 +0.20 41 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.71 +0.18 41 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 2.36 +0.16 41 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.04 +0.13 41 0 45 0
29OCT26 45.00 C 0.00 0.00 0.00 1.77 +0.12 41 0 15 0
29OCT26 46.00 C 1.64 1.64 1.64 1.52 +0.14 41 11 25 +10
29OCT26 47.00 C 0.00 0.00 0.00 1.34 +0.09 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.12 +0.08 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.33 +0.56 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.41 +0.54 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.53 +0.53 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.67 +0.50 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.83 +0.48 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.03 +0.45 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.27 +0.48 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 +0.48 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 +0.47 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.04 +0.36 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 +0.26 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 +0.41 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 5.20 +0.39 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.69 +0.37 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.24 +0.35 40 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 +0.35 40 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 +0.31 40 0 15 0
30DEC26 43.00 C 3.10 3.10 3.10 3.15 +0.30 41 15 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.28 41 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.54 +0.28 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 +0.24 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 2.01 +0.23 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 +0.23 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 +0.23 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.37 +0.18 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.04 +0.17 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.12 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.09 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.06 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.03 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.73 +0.48 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.82 +0.38 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.17 +0.53 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.38 +0.51 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.61 +0.48 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.87 +0.47 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.15 +0.44 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.48 +0.42 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.83 +0.41 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.12 +0.30 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.54 +0.29 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.98 +0.25 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.47 +0.27 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.99 +0.25 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.60 +0.29 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.12 +0.22 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.79 +0.17 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.52 +0.24 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.18 +0.24 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.84 +0.21 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 +0.20 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 +0.20 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 +0.19 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.77 +0.16 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 +0.16 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 +0.12 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.68 +0.13 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 +0.10 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.07 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 +0.07 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.15 +0.39 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.45 +0.47 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.68 +0.43 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.94 +0.42 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.32 +0.50 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.56 +0.42 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.90 +0.40 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.26 +0.38 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.60 +0.31 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 9.01 +0.29 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.54 +0.27 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.89 +0.14 41 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 7.40 +0.13 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.93 +0.13 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.49 +0.11 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.08 +0.10 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.70 +0.10 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.34 +0.09 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.07 +0.16 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.76 +0.16 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.47 +0.14 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.20 +0.14 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.95 +0.09 42 0 0 0
TOTAL CALL 555 5,863 +445
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30JUL26 33.00 P 0.03 0.03 0.03 0.02 -0.01 45 3 117 -3
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 80 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 -0.09 42 0 92 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 -0.12 43 0 138 0
30JUL26 38.00 P 0.00 0.00 0.00 0.60 -0.19 42 0 95 0
30JUL26 39.00 P 0.91 0.91 0.91 1.00 -0.21 44 1 101 0
30JUL26 40.00 P 1.51 1.51 1.43 1.51 -0.24 44 38 101 -23
30JUL26 41.00 P 0.00 0.00 0.00 2.06 -0.39 43 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 2.77 -0.43 43 0 140 0
30JUL26 43.00 P 3.60 3.60 3.60 3.56 -0.47 43 1 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.43 -0.50 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.34 -0.52 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.30 -0.52 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.27 -0.58 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.26 -0.54 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.26 -0.57 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.26 -0.57 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.76 -0.57 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.26 -0.57 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.76 -0.57 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.26 -0.57 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.76 -0.56 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 -0.09 38 0 75 0
28AUG26 34.00 P 0.33 0.35 0.32 0.28 -0.12 38 37 168 -16
28AUG26 35.00 P 0.00 0.00 0.00 0.44 -0.16 39 0 65 0
28AUG26 36.00 P 0.00 0.00 0.00 0.66 -0.17 39 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 0.94 -0.19 39 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 1.30 -0.21 39 0 171 0
28AUG26 39.00 P 1.67 1.67 1.67 1.73 -0.23 39 15 165 0
28AUG26 40.00 P 2.13 2.13 2.13 2.19 -0.30 38 15 90 +15
28AUG26 41.00 P 0.00 0.00 0.00 2.84 -0.24 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 3.40 -0.46 38 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.10 -0.49 38 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.88 -0.49 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.70 -0.51 38 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.56 -0.60 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.56 -0.53 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.44 -0.52 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.32 -0.57 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.29 -0.54 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.76 -0.57 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.27 -0.56 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.76 -0.57 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.09 39 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 40 0
29SEP26 34.00 P 0.73 0.73 0.73 0.66 -0.14 39 11 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 -0.17 39 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.19 -0.18 39 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.18 39 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 1.91 -0.24 39 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.41 -0.18 40 0 28 0
29SEP26 40.00 P 2.91 2.91 2.91 2.91 -0.27 40 15 37 +6
29SEP26 41.00 P 0.00 0.00 0.00 3.51 -0.26 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.03 -0.38 39 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.70 -0.41 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.41 -0.44 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.18 -0.60 39 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.12 -0.46 41 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.93 -0.49 41 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.80 -0.49 42 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 -0.43 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 -0.55 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.88 -0.54 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.36 -0.47 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.82 -0.51 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.26 -0.57 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.77 -0.55 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.26 -0.54 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.77 -0.53 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.29 -0.51 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.79 -0.51 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.35 -0.07 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 -0.09 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.65 -0.12 41 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.86 -0.13 41 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.11 -0.16 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.40 -0.14 41 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 1.74 -0.14 41 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.10 -0.16 41 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 2.52 -0.23 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.97 -0.28 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.48 -0.32 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.05 -0.32 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.65 -0.37 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.30 -0.43 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.06 -0.40 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.80 -0.42 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.59 -0.39 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.38 -0.40 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.21 -0.40 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.02 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.97 -0.04 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 -0.07 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.82 -0.09 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.17 -0.11 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 2.59 -0.11 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.01 -0.14 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.46 -0.18 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 -0.19 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.50 -0.13 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.07 -0.30 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.66 -0.35 40 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.33 -0.36 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.03 -0.37 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.75 -0.41 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.50 -0.40 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.28 -0.43 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.08 -0.41 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.89 -0.42 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.71 -0.41 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.85 -0.42 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.06 -0.45 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.24 -0.55 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.57 -0.55 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.93 -0.57 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.34 -0.55 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.77 -0.55 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.29 -0.51 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.79 -0.51 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.97 -0.08 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.19 -0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.44 -0.11 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.73 -0.11 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 -0.11 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.34 -0.12 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.68 -0.13 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.05 -0.14 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.46 -0.14 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 -0.17 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.37 -0.19 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 4.88 -0.34 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.42 -0.36 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.14 -0.24 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 6.79 -0.11 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.23 -0.32 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.91 -0.35 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.61 -0.33 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.33 -0.36 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.07 -0.34 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.83 -0.35 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.60 -0.38 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.39 -0.39 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.43 -0.40 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.55 -0.41 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.74 -0.43 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.89 -0.53 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.17 -0.55 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.96 -0.10 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.18 -0.11 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.41 -0.12 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.69 -0.13 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.98 -0.14 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.30 -0.17 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.66 -0.18 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.02 -0.21 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.45 -0.20 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.89 -0.18 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.34 -0.16 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 4.83 -0.15 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.31 -0.16 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.83 -0.17 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.38 -0.17 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.95 -0.18 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.56 -0.19 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.19 -0.20 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.85 -0.29 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.50 -0.33 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.20 -0.33 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.92 -0.34 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.66 -0.34 42 0 0 0
TOTAL PUT 136 4,388 -21
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$ 54.800
17JUL26 39.00 C 0.00 0.00 0.00 15.81 +0.33 243 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 14.81 +0.33 226 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 13.81 +0.33 209 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 12.81 +0.33 193 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 11.89 +0.41 254 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 10.81 +0.33 162 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 9.81 +0.33 147 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 8.84 +0.36 166 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 7.82 +0.33 132 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 6.81 +0.32 102 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 5.84 +0.35 113 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 4.83 +0.34 91 0 30 0
17JUL26 52.50 C 0.00 0.00 0.00 2.38 +0.38 62 0 243 0
17JUL26 55.00 C 0.50 0.50 0.21 0.24 -0.01 28 206 3,450 +3
17JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.10 60 0 46 0
17JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.11 90 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.11 116 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.11 133 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.10 158 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.09 182 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.08 205 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.07 227 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.06 248 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.05 268 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 287 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.03 305 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 15.84 +0.36 93 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 14.84 +0.36 86 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 13.85 +0.37 86 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 12.85 +0.37 79 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 11.89 +0.41 85 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 10.85 +0.37 66 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 9.85 +0.36 60 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 8.84 +0.36 49 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 7.84 +0.35 43 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 6.84 +0.35 38 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 5.86 +0.37 38 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 4.83 +0.24 0 0 90 0
24JUL26 52.50 C 2.73 2.73 2.73 2.61 +0.32 33 30 50 -30
24JUL26 55.00 C 0.85 0.93 0.68 0.69 +0.05 23 200 7,629 0
24JUL26 57.50 C 0.18 0.18 0.11 0.15 -0.07 28 122 200 +62
24JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.10 33 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.11 41 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.11 47 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.10 56 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.09 64 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.08 72 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.06 87 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 24.83 +0.42 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 23.84 +0.40 101 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 22.84 +0.40 93 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 21.84 +0.40 85 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 20.84 +0.40 76 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 19.84 +0.40 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 18.84 +0.43 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 17.84 +0.42 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 16.84 +0.42 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 15.84 +0.36 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 14.85 +0.37 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 13.85 +0.37 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 12.85 +0.37 46 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 11.89 +0.41 60 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 10.85 +0.37 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.85 +0.36 0 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 8.85 +0.37 0 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 7.86 +0.37 31 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 6.86 +0.37 27 0 18 0
30JUL26 49.00 C 0.00 0.00 0.00 5.88 +0.36 28 0 218 0
30JUL26 50.00 C 4.85 4.85 4.75 4.90 +0.30 26 6 2,493 0
30JUL26 52.50 C 2.60 2.60 2.50 2.63 +0.23 25 7 5,123 0
30JUL26 55.00 C 1.16 1.22 0.93 0.99 +0.09 24 1,278 7,358 -49
30JUL26 57.50 C 0.30 0.36 0.25 0.32 +0.05 27 1,822 7,067 -175
30JUL26 60.00 C 0.09 0.11 0.09 0.10 -0.04 30 144 13,347 +140
30JUL26 62.50 C 0.04 0.04 0.04 0.04 -0.09 34 20 10,440 +20
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.10 38 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.10 42 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.09 48 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.08 54 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.06 66 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 76 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.03 81 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 24.92 +0.32 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.93 +0.40 67 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.93 +0.45 63 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.94 +0.49 62 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.94 +0.47 57 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.94 +0.50 53 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.94 +0.47 49 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.95 +0.45 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.96 +0.40 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.96 +0.32 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.97 +0.35 41 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.98 +0.38 39 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 12.99 +0.51 37 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 12.01 +0.53 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.03 +0.55 35 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 10.05 +0.44 33 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 9.04 +0.50 29 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 8.09 +0.51 29 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 7.16 +0.36 28 0 150 0
28AUG26 49.00 C 0.00 0.00 0.00 6.27 +0.25 28 0 312 0
28AUG26 50.00 C 5.58 5.58 5.46 5.40 +0.21 27 3 620 -1
28AUG26 52.50 C 3.64 3.65 3.64 3.46 +0.12 26 5 6,618 0
28AUG26 55.00 C 1.94 2.20 1.93 1.93 +0.02 25 58 2,488 +7
28AUG26 57.50 C 1.07 1.20 1.06 1.08 +0.04 27 88 2,275 +16
28AUG26 60.00 C 0.59 0.63 0.57 0.58 +0.05 28 79 4,015 +7
28AUG26 62.50 C 0.33 0.36 0.30 0.30 +0.02 29 38 2,450 -3
28AUG26 65.00 C 0.00 0.00 0.00 0.15 0.00 30 0 6,157 0
28AUG26 67.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 888 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 1,297 0
28AUG26 72.50 C 0.06 0.06 0.06 0.02 -0.07 33 15 1,107 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.06 37 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.04 43 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 24.96 +0.06 62 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 23.97 +0.11 61 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 22.97 +0.14 56 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 22.01 +0.18 60 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 20.99 +0.14 53 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.99 +0.10 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.00 +0.10 47 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 18.00 +0.13 44 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 17.01 +0.14 42 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 16.02 +0.38 40 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.03 +0.41 38 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 14.04 +0.10 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 13.08 +0.09 36 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 12.11 +0.31 35 0 43 0
29SEP26 44.00 C 0.00 0.00 0.00 11.12 +0.28 33 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 10.16 +0.48 32 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 9.13 +0.38 27 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 8.21 +0.34 27 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 7.32 +0.33 27 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 +0.31 27 0 497 0
29SEP26 50.00 C 5.67 5.67 5.67 5.67 +0.25 27 1 813 -1
29SEP26 52.50 C 3.93 3.93 3.84 3.84 +0.12 27 6 7,042 -4
29SEP26 55.00 C 2.60 2.60 2.44 2.47 +0.15 27 81 14,250 +1
29SEP26 57.50 C 1.68 1.68 1.52 1.54 +0.10 28 562 5,765 +88
29SEP26 60.00 C 1.02 1.02 0.94 0.94 +0.05 28 1,076 14,226 -1,070
29SEP26 62.50 C 0.66 0.66 0.65 0.56 +0.02 29 91 13,760 -25
29SEP26 65.00 C 0.40 0.41 0.39 0.33 0.00 30 40 13,159 +3
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 8,461 0
29SEP26 72.50 C 0.17 0.17 0.17 0.07 -0.02 32 30 5,303 -30
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 17.01 +0.14 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.02 +0.32 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.03 +0.25 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.07 +0.13 35 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.10 +0.11 34 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.14 +0.34 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.19 +0.35 32 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.26 +0.30 32 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.21 +0.35 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.32 +0.34 27 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 7.47 +0.33 27 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 6.64 +0.30 27 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 5.91 +0.25 28 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 4.20 +0.13 27 0 390 0
29OCT26 55.00 C 2.80 3.06 2.80 2.90 +0.17 27 800 865 +740
29OCT26 57.50 C 0.00 0.00 0.00 1.94 +0.15 27 0 90 0
29OCT26 60.00 C 1.40 1.40 1.40 1.26 +0.13 28 1 3,968 +1
29OCT26 62.50 C 0.88 0.98 0.88 0.80 +0.10 28 11 183 +10
29OCT26 65.00 C 0.00 0.00 0.00 0.50 +0.08 28 0 480 0
29OCT26 67.50 C 0.00 0.00 0.00 0.31 +0.07 28 0 209 0
29OCT26 70.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
29OCT26 85.00 C 0.11 0.11 0.11 0.01 -0.03 30 4 4 +4
30DEC26 30.00 C 0.00 0.00 0.00 24.98 +0.08 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.98 +0.12 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.99 +0.16 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.01 +0.18 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.00 +0.15 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.99 +0.10 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.01 +0.11 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.02 +0.15 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.03 +0.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.06 +0.32 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.09 +0.31 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.15 +0.21 33 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 13.21 +0.22 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.31 +0.41 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.39 +0.37 31 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.53 +0.35 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.69 +0.35 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 8.65 +0.13 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.87 +0.26 27 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.15 +0.26 27 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 6.56 +0.22 28 0 450 0
30DEC26 52.50 C 5.07 5.07 5.07 4.98 +0.08 27 6 2,280 0
30DEC26 55.00 C 3.94 3.94 3.82 3.83 +0.18 28 114 4,874 +2
30DEC26 57.50 C 2.88 2.88 2.88 2.85 +0.10 28 6 6,623 0
30DEC26 60.00 C 2.26 2.26 2.20 2.08 +0.02 28 50 14,491 -20
30DEC26 62.50 C 1.73 1.73 1.65 1.51 -0.03 28 2 9,512 -1
30DEC26 65.00 C 1.26 1.26 1.25 1.08 -0.07 28 28 8,313 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 -0.11 28 0 9,894 0
30DEC26 70.00 C 0.78 0.78 0.78 0.54 -0.12 28 4 3,932 +4
30DEC26 72.50 C 0.63 0.63 0.62 0.38 -0.12 28 340 4,538 +340
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.10 29 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.11 29 0 2,159 0
30DEC26 80.00 C 0.32 0.32 0.32 0.13 -0.09 29 90 1,223 +90
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.08 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.08 29 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.07 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.06 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 406 0
30DEC26 102.50 C 0.10 0.10 0.10 0.01 -0.02 32 10 127 +10
30MAR27 30.00 C 0.00 0.00 0.00 24.98 +0.08 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.99 +0.13 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.99 +0.16 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 22.01 +0.18 38 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 21.00 +0.15 35 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 20.06 +0.17 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.12 +0.22 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.19 +0.28 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.28 +0.28 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.37 +0.30 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.46 +0.27 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.59 +0.28 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.73 +0.32 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.93 +0.38 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.08 +0.37 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.27 +0.34 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.50 +0.35 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.76 +0.33 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.79 +0.06 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.12 +0.28 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.64 +0.23 28 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.19 +0.17 28 0 4,161 0
30MAR27 55.00 C 5.04 5.04 5.04 4.99 +0.20 28 2 2,084 0
30MAR27 57.50 C 0.00 0.00 0.00 3.98 +0.16 28 0 1,725 0
30MAR27 60.00 C 0.00 0.00 0.00 3.15 +0.14 28 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.46 +0.10 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 1.91 +0.08 28 0 2,567 0
30MAR27 67.50 C 0.00 0.00 0.00 1.48 +0.08 28 0 864 0
30MAR27 70.00 C 0.00 0.00 0.00 1.15 +0.07 28 0 2,601 0
30MAR27 72.50 C 0.00 0.00 0.00 0.89 +0.06 28 0 4,262 0
30MAR27 75.00 C 0.97 0.97 0.97 0.67 +0.04 28 2 1,923 -1
30MAR27 77.50 C 0.82 0.82 0.82 0.52 +0.04 28 170 3,310 +145
30MAR27 80.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 1,646 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.03 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 235 0
30MAR27 90.00 C 0.46 0.46 0.46 0.14 +0.02 29 200 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 29 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 17.65 +0.24 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.73 +0.20 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.85 +0.18 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.99 +0.16 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 14.19 +0.07 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.40 +0.21 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.66 +0.30 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.93 +0.18 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.19 +0.32 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.59 +0.36 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.82 +0.22 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.13 +0.13 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 8.44 +0.24 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.14 +0.26 28 0 161 0
29JUN27 55.00 C 5.79 5.95 5.77 6.13 +0.38 29 90 5,074 +19
29JUN27 57.50 C 5.09 5.09 4.90 5.24 +0.34 29 9 90 +4
29JUN27 60.00 C 4.13 4.16 4.13 4.35 +0.19 29 2 226 +2
29JUN27 62.50 C 0.00 0.00 0.00 3.60 +0.02 29 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.95 -0.12 29 0 470 0
29JUN27 67.50 C 2.39 2.39 2.38 2.38 -0.26 29 2 609 0
29JUN27 70.00 C 2.10 2.10 2.06 2.04 -0.25 29 11 8,261 0
29JUN27 72.50 C 1.67 1.67 1.67 1.64 -0.35 29 14 712 +14
29JUN27 75.00 C 1.50 1.50 1.47 1.30 -0.44 29 5 70 +2
29JUN27 77.50 C 0.00 0.00 0.00 1.03 -0.51 29 0 53 0
29JUN27 80.00 C 0.00 0.00 0.00 0.80 -0.54 29 0 61 0
29JUN27 82.50 C 0.00 0.00 0.00 0.63 -0.58 28 0 430 0
29JUN27 85.00 C 0.00 0.00 0.00 0.48 -0.60 28 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.36 -0.60 28 0 223 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 -0.60 28 0 203 0
TOTAL CALL 7,981 368,332 +339
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 236 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 0.00 203 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 103 0 120 0
17JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 93 0 68 0
17JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.07 60 0 367 0
17JUL26 55.00 P 0.57 0.60 0.42 0.46 -0.36 30 101 229 +90
17JUL26 57.50 P 2.72 2.72 2.72 2.73 -0.50 55 20 20 +20
17JUL26 60.00 P 0.00 0.00 0.00 5.25 -0.49 100 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 7.75 -0.52 136 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 10.33 -0.47 200 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.71 -0.63 164 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 15.24 -0.65 220 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.79 -0.66 277 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 20.26 -0.75 287 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 22.77 -0.80 318 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 25.34 -0.81 380 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.79 -0.94 379 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 30.35 -0.96 433 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 55 0
24JUL26 52.50 P 0.17 0.18 0.17 0.20 -0.11 29 14 57 +3
24JUL26 55.00 P 0.97 0.98 0.80 0.91 -0.24 25 108 142 +51
24JUL26 57.50 P 0.00 0.00 0.00 2.82 -0.48 28 0 60 0
24JUL26 60.00 P 0.00 0.00 0.00 5.25 -0.49 37 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 7.75 -0.52 50 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 10.33 -0.47 73 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 12.71 -0.63 63 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 15.24 -0.65 82 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 17.79 -0.66 101 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 20.26 -0.75 106 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 22.77 -0.80 117 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 25.34 -0.81 138 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 27.79 -0.94 139 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 30.35 - 157 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,410 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 1,713 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 1,696 0
30JUL26 50.00 P 0.05 0.08 0.05 0.06 -0.05 28 306 3,601 -110
30JUL26 52.50 P 0.30 0.35 0.27 0.32 -0.12 26 719 6,631 +17
30JUL26 55.00 P 1.11 1.31 1.01 1.20 -0.18 26 183 10,201 -143
30JUL26 57.50 P 2.83 3.02 2.83 2.89 -0.41 24 35 10,875 -5
30JUL26 60.00 P 5.35 5.35 4.98 5.26 -0.48 30 6 7,577 +4
30JUL26 62.50 P 0.00 0.00 0.00 7.75 -0.52 39 0 667 0
30JUL26 65.00 P 0.00 0.00 0.00 10.33 -0.47 56 0 77 0
30JUL26 67.50 P 0.00 0.00 0.00 12.83 -0.51 65 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 15.33 -0.56 74 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 17.83 -0.62 82 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.30 -0.71 87 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.80 -0.77 94 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 25.34 -0.81 106 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 27.83 -0.90 112 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 30.35 -0.96 121 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 32.82 -0.32 123 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 35.32 -0.32 130 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.79 -0.32 131 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.32 -0.35 141 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 0.00 31 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.03 0.00 30 0 653 0
28AUG26 45.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 475 0
28AUG26 46.00 P 0.13 0.13 0.13 0.08 -0.01 29 131 314 -31
28AUG26 47.00 P 0.17 0.17 0.17 0.13 -0.02 29 6 2,324 +5
28AUG26 48.00 P 0.23 0.23 0.23 0.20 -0.03 28 10 1,711 +10
28AUG26 49.00 P 0.32 0.33 0.32 0.31 -0.05 28 62 1,251 -2
28AUG26 50.00 P 0.44 0.46 0.42 0.45 -0.05 28 110 5,599 -57
28AUG26 52.50 P 1.07 1.07 0.92 1.03 -0.10 27 195 5,410 -39
28AUG26 55.00 P 1.91 1.92 1.91 2.08 -0.13 27 11 13,727 +9
28AUG26 57.50 P 0.00 0.00 0.00 3.57 -0.27 26 0 5,722 0
28AUG26 60.00 P 5.40 5.40 5.40 5.53 -0.35 26 1 2,890 +1
28AUG26 62.50 P 0.00 0.00 0.00 7.86 -0.41 29 0 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 10.33 -0.47 34 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 12.83 -0.51 40 0 90 0
28AUG26 70.00 P 15.00 15.00 15.00 15.33 -0.56 45 20 20 +20
28AUG26 72.50 P 0.00 0.00 0.00 17.83 -0.62 51 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.30 -0.71 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.80 -0.77 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.34 -0.81 65 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.83 -0.90 68 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.35 -0.96 73 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 32.82 -0.32 76 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.32 -0.32 79 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 37.79 -0.32 80 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.32 -0.36 86 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 33.00 P 0.03 0.03 0.03 0.01 0.00 41 2 167 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 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 1,916 0
29SEP26 43.00 P 0.16 0.16 0.16 0.10 -0.03 28 5 2,232 +5
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 1,591 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 6,054 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.07 28 0 2,100 0
29SEP26 47.00 P 0.48 0.48 0.48 0.46 -0.06 28 60 2,396 0
29SEP26 48.00 P 0.61 0.61 0.61 0.62 -0.06 27 172 3,932 +23
29SEP26 49.00 P 0.00 0.00 0.00 0.81 -0.10 27 0 4,420 0
29SEP26 50.00 P 1.02 1.08 1.00 1.05 -0.13 27 46 32,746 0
29SEP26 52.50 P 1.96 1.96 1.80 1.91 -0.18 26 785 11,666 -17
29SEP26 55.00 P 3.25 3.25 2.99 3.18 -0.17 26 570 21,168 -124
29SEP26 57.50 P 0.00 0.00 0.00 4.78 -0.28 26 0 12,076 0
29SEP26 60.00 P 0.00 0.00 0.00 7.11 -0.13 31 0 13,960 0
29SEP26 62.50 P 0.00 0.00 0.00 9.06 -0.64 29 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 11.18 -0.24 24 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 13.56 -0.48 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.99 -0.48 0 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 18.42 -0.49 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 20.89 -0.41 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 23.36 -0.48 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 25.83 -0.47 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 28.31 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.79 -0.52 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 33.25 -0.49 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.76 -0.29 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 38.25 -0.11 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.74 -0.43 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.23 -0.25 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.72 -0.25 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.20 -0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.42 -0.06 28 0 425 0
29OCT26 46.00 P 0.57 0.57 0.57 0.55 -0.07 28 170 432 +140
29OCT26 47.00 P 0.00 0.00 0.00 0.71 -0.06 27 0 1,144 0
29OCT26 48.00 P 0.90 0.90 0.90 0.91 -0.09 27 60 1,903 0
29OCT26 49.00 P 1.10 1.10 1.10 1.13 -0.12 27 8 1,175 0
29OCT26 50.00 P 0.00 0.00 0.00 1.42 -0.13 27 0 3,818 0
29OCT26 52.50 P 2.34 2.34 2.21 2.34 -0.18 26 150 3,358 0
29OCT26 55.00 P 0.00 0.00 0.00 3.58 -0.20 26 0 1,276 0
29OCT26 57.50 P 5.26 5.26 5.26 5.18 -0.21 26 4 200 0
29OCT26 60.00 P 0.00 0.00 0.00 7.16 -0.28 27 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 9.24 -0.46 27 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 11.37 -0.25 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.69 -0.35 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.07 -0.47 21 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.48 -0.49 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.92 -0.45 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.38 -0.46 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.86 -0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.32 -0.41 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 30.82 -0.49 0 0 0 0
30DEC26 30.00 P 0.09 0.09 0.09 0.01 0.00 33 60 0 -60
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.37 -0.07 28 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.48 -0.09 28 0 1,103 0
30DEC26 44.00 P 0.71 0.71 0.68 0.62 -0.10 28 2,000 3,562 +1,343
30DEC26 45.00 P 0.82 0.85 0.82 0.79 -0.10 28 10 2,267 +1
30DEC26 46.00 P 1.02 1.02 1.02 0.99 -0.08 28 14 2,487 -14
30DEC26 47.00 P 1.20 1.20 1.20 1.20 -0.09 27 5 2,597 +5
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.12 27 0 6,575 0
30DEC26 49.00 P 1.75 1.75 1.75 1.71 -0.15 27 75 6,834 +75
30DEC26 50.00 P 1.97 1.97 1.97 2.04 -0.17 27 1 15,654 -1
30DEC26 52.50 P 0.00 0.00 0.00 3.04 -0.20 26 0 10,934 0
30DEC26 55.00 P 4.25 4.33 4.20 4.31 -0.19 26 151 12,687 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.79 -0.30 26 0 6,767 0
30DEC26 60.00 P 7.35 7.35 7.32 7.66 -0.29 27 5 5,114 +4
30DEC26 62.50 P 0.00 0.00 0.00 9.71 -0.13 28 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 11.73 -0.71 27 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.95 -0.29 26 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 16.80 -0.13 34 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 18.61 -0.36 24 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.02 -0.35 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 23.44 -0.40 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 25.86 -0.44 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 28.35 -0.38 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.82 -0.49 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 33.29 -0.45 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 35.78 -0.27 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 38.28 -0.29 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.76 -0.41 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 43.25 -0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.73 -0.31 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.22 -0.31 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 0.00 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 0.00 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 60 0
30MAR27 38.00 P 0.45 0.45 0.45 0.35 0.00 29 71 288 +71
30MAR27 39.00 P 0.00 0.00 0.00 0.45 0.00 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 316 0
30MAR27 42.00 P 0.00 0.00 0.00 0.82 -0.03 29 0 6,942 0
30MAR27 43.00 P 0.96 0.96 0.96 0.96 -0.06 28 2 3,131 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.14 -0.06 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.35 -0.04 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.58 -0.05 28 0 259 0
30MAR27 47.00 P 1.76 1.76 1.76 1.84 -0.08 27 5 395 +5
30MAR27 48.00 P 0.00 0.00 0.00 2.14 -0.08 27 0 661 0
30MAR27 49.00 P 0.00 0.00 0.00 2.45 -0.11 27 0 3,613 0
30MAR27 50.00 P 2.69 2.69 2.69 2.82 -0.11 27 1 3,219 +1
30MAR27 52.50 P 3.61 3.61 3.61 3.83 -0.16 27 5 6,297 +5
30MAR27 55.00 P 4.90 4.90 4.90 5.04 -0.21 26 3 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 6.59 -0.16 26 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 8.42 -0.01 27 0 16,063 0
30MAR27 62.50 P 10.00 10.00 10.00 10.12 -0.44 26 20 1,420 +20
30MAR27 65.00 P 0.00 0.00 0.00 12.11 -0.33 26 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 14.24 -0.35 26 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 16.80 -0.13 29 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 18.86 -0.28 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.19 -0.25 26 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 23.45 -0.39 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.98 -0.32 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 28.40 -0.33 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.85 -0.46 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 33.34 -0.40 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 35.80 -0.31 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.28 -0.29 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 40.77 -0.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.25 -0.30 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 -0.30 26 0 15 0
29JUN27 39.00 P 1.02 1.02 1.02 0.50 -0.33 26 170 926 +170
29JUN27 40.00 P 0.00 0.00 0.00 0.65 -0.34 26 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 0.81 -0.38 27 0 690 0
29JUN27 42.00 P 0.00 0.00 0.00 1.02 -0.36 27 0 314 0
29JUN27 43.00 P 1.69 1.69 1.69 1.24 -0.39 27 4 508 0
29JUN27 44.00 P 0.00 0.00 0.00 1.51 -0.37 27 0 315 0
29JUN27 45.00 P 2.25 2.25 2.14 1.80 -0.36 28 3 769 +1
29JUN27 46.00 P 2.42 2.42 2.42 2.13 -0.35 28 2 1,126 +2
29JUN27 47.00 P 0.00 0.00 0.00 2.49 -0.32 28 0 465 0
29JUN27 48.00 P 3.37 3.37 3.37 2.86 -0.32 28 1 636 -1
29JUN27 49.00 P 0.00 0.00 0.00 3.31 -0.27 29 0 567 0
29JUN27 50.00 P 3.90 3.90 3.90 3.76 -0.23 29 5 457 -5
29JUN27 52.50 P 5.05 5.05 5.02 5.04 -0.13 30 4 5,155 0
29JUN27 55.00 P 6.30 6.30 6.30 6.50 -0.03 30 10 33 +10
29JUN27 57.50 P 8.00 8.00 8.00 8.12 +0.01 31 8 33 -7
29JUN27 60.00 P 0.00 0.00 0.00 9.66 -0.32 31 0 86 0
29JUN27 62.50 P 0.00 0.00 0.00 11.47 -0.27 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.43 -0.35 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.47 -0.31 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.56 -0.33 32 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 19.81 -0.26 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 22.02 -0.20 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.26 -0.22 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.43 -0.39 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.86 -0.21 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.18 -0.22 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.53 -0.21 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.90 -0.28 0 0 0 0
TOTAL PUT 6,705 460,106 +1,498
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$ 9.470
30JUL26 5.50 C 0.00 0.00 0.00 4.00 -0.05 147 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.76 -0.04 145 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.50 -0.05 126 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.25 -0.05 116 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.99 -0.06 96 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.75 -0.05 97 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.50 -0.05 87 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.24 -0.06 70 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.99 -0.06 62 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.77 -0.03 71 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.50 -0.05 53 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.24 -0.05 40 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.99 -0.08 32 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.79 -0.05 40 0 331 0
30JUL26 9.00 C 0.00 0.00 0.00 0.58 -0.06 38 0 883 0
30JUL26 9.25 C 0.00 0.00 0.00 0.38 -0.06 33 0 642 0
30JUL26 9.50 C 0.26 0.26 0.26 0.25 -0.05 35 30 789 +1
30JUL26 9.75 C 0.20 0.21 0.20 0.15 -0.04 35 60 1,238 +60
30JUL26 10.00 C 0.15 0.15 0.09 0.09 -0.03 36 1,556 1,207 +165
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 2,101 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,519 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.02 -0.03 88 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.76 -0.05 76 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.52 -0.03 75 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.27 -0.04 69 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.02 -0.03 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.77 -0.03 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.53 -0.05 55 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 -0.02 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.80 -0.04 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.57 0.00 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.34 0.00 39 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.10 -0.05 34 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.90 -0.05 34 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.57 -0.05 33 0 1,115 0
28AUG26 9.50 C 0.00 0.00 0.00 0.45 -0.04 34 0 2,180 0
28AUG26 9.75 C 0.00 0.00 0.00 0.35 -0.03 35 0 2,485 0
28AUG26 10.00 C 0.28 0.28 0.27 0.26 -0.04 35 37 2,690 -37
28AUG26 10.50 C 0.16 0.16 0.16 0.14 -0.03 35 25 920 -25
28AUG26 11.00 C 0.12 0.12 0.10 0.07 -0.02 35 90 1,748 0
28AUG26 11.50 C 0.06 0.06 0.06 0.03 -0.01 35 7 745 0
28AUG26 12.00 C 0.05 0.05 0.05 0.02 0.00 37 30 292 +30
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.92 -0.04 98 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 -0.05 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.71 -0.05 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.61 -0.05 84 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.04 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.02 80 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.03 -0.03 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.78 -0.04 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.53 -0.02 67 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 -0.04 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.02 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.02 54 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.04 49 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 -0.03 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 -0.02 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 0.00 40 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 -0.05 34 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 -0.07 34 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 -0.07 34 0 4,798 0
29SEP26 9.00 C 0.83 0.83 0.80 0.79 -0.06 33 66 7,005 +60
29SEP26 9.25 C 0.68 0.68 0.64 0.64 -0.06 33 60 5,258 +30
29SEP26 9.50 C 0.59 0.59 0.55 0.52 -0.06 34 56 1,888 +44
29SEP26 9.75 C 0.44 0.44 0.42 0.42 -0.05 34 60 1,446 0
29SEP26 10.00 C 0.37 0.37 0.36 0.34 -0.04 35 90 2,775 0
29SEP26 10.50 C 0.24 0.24 0.24 0.21 -0.04 35 80 5,167 +50
29SEP26 11.00 C 0.16 0.16 0.15 0.12 -0.03 35 90 2,064 +60
29SEP26 11.50 C 0.09 0.10 0.09 0.07 -0.02 35 530 3,761 +30
29SEP26 12.00 C 0.07 0.07 0.07 0.04 -0.01 35 45 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.03 -0.03 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.78 -0.04 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.53 -0.02 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.28 -0.04 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.03 -0.02 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.79 -0.02 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.54 -0.04 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.30 -0.03 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.06 -0.02 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.82 -0.02 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 -0.03 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.19 -0.03 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.83 -0.05 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.70 -0.04 33 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.58 -0.05 33 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.48 -0.04 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 84 0
29OCT26 10.50 C 0.00 0.00 0.00 0.27 -0.03 34 0 228 0
29OCT26 11.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.52 -0.04 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.27 -0.04 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.03 -0.03 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 -0.04 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 -0.02 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.02 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 -0.02 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.04 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.04 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.06 32 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.02 34 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.01 34 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 -0.02 33 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 -0.09 32 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.05 32 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.05 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.05 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.04 32 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 3,127 0
30DEC26 11.00 C 0.30 0.30 0.30 0.30 -0.04 33 10 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.03 -0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.78 -0.04 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.53 -0.02 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.28 -0.04 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.03 -0.02 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.80 -0.01 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 -0.04 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 -0.03 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 -0.03 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 32 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.03 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 -0.03 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.13 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 -0.04 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 -0.05 31 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.03 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.04 32 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 419 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 4.03 -0.03 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.78 -0.04 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.53 -0.02 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.29 -0.03 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.05 -0.02 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.83 -0.02 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.62 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.42 -0.01 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 -0.03 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 -0.06 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 -0.06 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.59 -0.05 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.46 -0.05 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 -0.06 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.22 -0.05 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.04 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 -0.04 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 -0.04 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.03 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.03 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.02 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.03 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
TOTAL CALL 2,922 107,562 +468
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 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 54 0 375 0
30JUL26 8.00 P 0.02 0.02 0.02 0.01 0.00 46 4 1,186 -4
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,675 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1,286 0
30JUL26 8.75 P 0.05 0.05 0.05 0.04 0.00 35 1 1,342 0
30JUL26 9.00 P 0.07 0.08 0.07 0.08 -0.01 34 80 1,611 +80
30JUL26 9.25 P 0.16 0.16 0.16 0.15 -0.01 33 1 1,367 +1
30JUL26 9.50 P 0.27 0.27 0.27 0.27 +0.01 35 30 1,158 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.43 +0.02 36 0 526 0
30JUL26 10.00 P 0.63 0.63 0.63 0.62 +0.04 37 10 1,029 0
30JUL26 10.50 P 0.00 0.00 0.00 1.06 +0.04 40 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 2.06 +0.06 65 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.53 +0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.53 +0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.03 +0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.54 +0.04 138 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.03 +0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.53 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 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 39 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 0.00 0.00 0.00 0.04 0.00 36 0 3,174 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 0.00 36 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 0.00 34 0 1,377 0
28AUG26 8.75 P 0.15 0.16 0.15 0.15 -0.01 33 148 894 -31
28AUG26 9.00 P 0.00 0.00 0.00 0.23 0.00 34 0 874 0
28AUG26 9.25 P 0.33 0.33 0.32 0.33 0.00 34 177 832 +147
28AUG26 9.50 P 0.44 0.44 0.44 0.45 0.00 34 330 2,864 0
28AUG26 9.75 P 0.00 0.00 0.00 0.59 0.00 34 0 951 0
28AUG26 10.00 P 0.00 0.00 0.00 0.77 +0.02 35 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.14 +0.02 35 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.60 +0.04 39 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.06 +0.02 40 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.53 +0.02 0 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.53 +0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.03 +0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.54 +0.04 85 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.03 +0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.53 +0.03 0 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 57 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 41 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 35 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 8,766 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 962 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 0.00 34 0 2,250 0
29SEP26 8.50 P 0.25 0.25 0.25 0.26 0.00 34 30 8,042 0
29SEP26 8.75 P 0.35 0.35 0.35 0.36 0.00 35 30 5,504 -30
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 1,006 0
29SEP26 9.25 P 0.59 0.59 0.59 0.60 +0.01 35 200 869 -45
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 1,760 0
29SEP26 9.75 P 0.89 0.90 0.89 0.91 +0.01 36 33 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 +0.03 37 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 +0.03 37 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 +0.03 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.05 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 +0.05 46 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 +0.05 50 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 +0.01 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 +0.01 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.29 0.00 55 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.79 +0.02 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.28 +0.01 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.78 +0.03 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 0.00 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.77 +0.03 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.27 +0.03 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.76 0.00 69 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 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
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 35 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 1 0
29OCT26 7.25 P 0.07 0.07 0.07 0.07 0.00 35 5 90 +5
29OCT26 7.50 P 0.00 0.00 0.00 0.10 0.00 34 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 0.00 34 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 0.00 34 0 772 0
29OCT26 8.25 P 0.00 0.00 0.00 0.25 0.00 33 0 93 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 190 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 0.00 33 0 3,629 0
29OCT26 9.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.67 +0.01 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.83 +0.02 35 0 12 0
29OCT26 9.75 P 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.17 +0.04 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.54 +0.03 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.96 +0.04 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.41 +0.04 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.87 +0.03 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.36 +0.04 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.83 +0.01 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.32 +0.02 46 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.80 +0.01 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.30 +0.01 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.79 +0.02 51 0 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 0.04 -0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.01 32 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 0.00 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.01 33 0 763 0
30DEC26 8.75 P 0.55 0.55 0.55 0.56 +0.02 33 6 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 0.00 32 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 0.00 33 0 905 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 +0.02 33 0 1,834 0
30DEC26 9.75 P 1.08 1.09 1.08 1.10 0.00 33 3 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 +0.02 33 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 +0.01 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 +0.02 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.02 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.91 +0.01 36 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.38 +0.01 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.84 0.00 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 +0.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 +0.01 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.30 +0.01 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.79 +0.01 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 +0.02 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 +0.02 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.28 +0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.77 +0.01 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.27 +0.02 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.77 +0.01 53 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 32 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 0.08 -0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 31 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 0.26 +0.01 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 0.40 +0.01 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 0.00 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 0.00 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.02 31 0 169 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.02 31 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 0.00 31 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 0.00 31 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.39 +0.01 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.75 +0.01 32 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.13 +0.01 33 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 +0.02 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.98 +0.02 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.42 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.88 +0.01 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 +0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 0.00 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.31 +0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.80 +0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.29 +0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.78 +0.01 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.28 +0.01 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.77 +0.01 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.27 +0.02 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.77 +0.01 46 0 0 0
29JUN27 5.50 P 0.09 0.09 0.09 0.05 0.00 33 10 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 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 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 0.00 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 +0.01 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 +0.01 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.02 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 +0.01 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 +0.02 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 +0.03 33 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.27 +0.02 33 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.42 +0.02 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.04 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.93 +0.04 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.30 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.70 +0.05 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.12 +0.05 36 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.56 +0.05 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.01 +0.05 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 +0.04 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.91 +0.02 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.36 0.00 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.83 0.00 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.32 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.80 +0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.29 +0.02 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.78 +0.01 40 0 0 0
TOTAL PUT 1,098 123,221 +153
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$ 56.550
17JUL26 41.00 C 0.00 0.00 0.00 15.55 +3.99 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 14.55 +4.00 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 13.55 +3.99 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 12.55 +3.99 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 11.55 +3.99 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 10.55 +3.99 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 9.55 +3.98 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 8.55 +3.94 0 0 61 0
17JUL26 49.00 C 0.00 0.00 0.00 7.56 +3.77 109 0 40 0
17JUL26 50.00 C 0.00 0.00 0.00 6.57 +3.67 108 0 4 0
17JUL26 52.50 C 2.50 4.35 2.50 4.07 +2.92 70 109 252 +63
17JUL26 55.00 C 1.00 2.23 1.00 2.10 +1.78 99 329 215 -99
17JUL26 57.50 C 0.33 1.04 0.33 0.81 +0.75 102 831 628 +566
17JUL26 60.00 C 0.10 0.38 0.10 0.22 +0.21 103 314 292 +242
17JUL26 62.50 C 0.10 0.10 0.10 0.05 +0.04 107 30 60 +15
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 15.58 +3.72 76 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 14.58 +3.95 69 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 13.58 +3.74 62 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 12.59 +3.67 68 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 11.60 +3.88 68 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 10.55 +3.75 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 9.66 +3.73 70 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 8.71 +3.61 69 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.79 +3.46 70 0 0 0
24JUL26 50.00 C 4.88 4.88 4.88 6.89 +3.21 69 10 20 0
24JUL26 52.50 C 0.00 0.00 0.00 4.71 +2.48 63 0 208 0
24JUL26 55.00 C 0.00 0.00 0.00 3.09 +1.87 67 0 437 0
24JUL26 57.50 C 1.47 2.11 1.47 1.87 +1.27 68 1,119 1,016 +580
24JUL26 60.00 C 0.57 1.16 0.57 1.08 +0.81 70 143 208 +128
24JUL26 62.50 C 0.49 0.64 0.49 0.57 +0.46 70 100 80 +80
24JUL26 65.00 C 0.29 0.29 0.29 0.27 +0.23 70 15 15 +15
24JUL26 67.50 C 0.20 0.20 0.19 0.12 +0.10 70 85 85 +85
24JUL26 70.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 26.58 +4.01 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 25.59 +3.87 106 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.59 +3.87 98 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.59 +3.84 90 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.59 +3.83 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.59 +3.83 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.59 +3.82 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.59 +3.81 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.59 +3.79 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.60 +3.81 69 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 16.60 +3.95 63 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 15.61 +3.74 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.58 +3.69 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.60 +3.71 44 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 12.62 +3.67 55 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 11.66 +3.76 60 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 10.67 +3.64 56 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 9.76 +3.56 60 0 74 0
30JUL26 48.00 C 7.50 7.50 7.50 8.89 +3.46 63 1 239 -1
30JUL26 49.00 C 8.17 8.50 8.17 8.02 +3.31 64 5 261 -3
30JUL26 50.00 C 5.80 7.00 5.80 7.18 +3.13 64 6 630 0
30JUL26 52.50 C 3.38 5.34 3.38 5.26 +2.54 64 31 1,317 -12
30JUL26 55.00 C 2.50 3.80 2.50 3.57 +1.90 61 458 962 +57
30JUL26 57.50 C 2.04 2.58 2.02 2.37 +1.41 62 301 1,808 -171
30JUL26 60.00 C 1.20 1.68 1.15 1.56 +1.04 64 173 1,959 -14
30JUL26 62.50 C 1.01 1.01 0.93 0.95 +0.68 65 36 2,485 +21
30JUL26 65.00 C 0.47 0.68 0.47 0.54 +0.41 64 524 1,832 +198
30JUL26 67.50 C 0.32 0.48 0.32 0.29 +0.23 64 189 1,796 -13
30JUL26 70.00 C 0.22 0.30 0.22 0.15 +0.12 64 385 2,535 +235
30JUL26 72.50 C 0.20 0.20 0.20 0.08 +0.06 64 21 853 0
30JUL26 75.00 C 0.10 0.15 0.10 0.04 +0.03 65 108 620 +54
30JUL26 77.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 26.62 +3.66 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.64 +3.69 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.66 +3.64 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.68 +3.60 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.65 +3.50 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.70 +3.56 59 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 20.75 +3.56 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 19.79 +3.55 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.83 +3.66 64 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.85 +3.48 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.94 +3.57 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 16.01 +3.58 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 15.11 +3.44 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.21 +3.21 63 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.34 +3.25 63 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 12.52 +3.21 63 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 11.70 +3.03 63 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 10.94 +3.17 64 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 10.15 +3.02 63 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 9.54 +2.94 65 0 982 0
28AUG26 50.00 C 0.00 0.00 0.00 8.86 +2.76 65 0 420 0
28AUG26 52.50 C 6.20 6.35 6.20 7.41 +2.75 67 8 380 0
28AUG26 55.00 C 5.30 5.83 5.30 5.74 +2.04 63 31 745 -16
28AUG26 57.50 C 4.74 4.92 4.38 4.64 +1.78 64 532 929 -298
28AUG26 60.00 C 3.14 3.92 3.14 3.79 +1.63 66 216 1,084 +197
28AUG26 62.50 C 2.85 3.06 2.85 3.02 +1.41 66 17 1,119 +15
28AUG26 65.00 C 2.08 2.59 2.00 2.34 +1.16 66 126 839 -25
28AUG26 67.50 C 1.62 2.10 1.62 1.80 +0.94 66 123 694 -41
28AUG26 70.00 C 1.32 1.70 1.32 1.37 +0.75 66 273 851 +101
28AUG26 72.50 C 1.05 1.18 1.05 1.03 +0.58 66 61 763 +50
28AUG26 75.00 C 0.95 0.95 0.95 0.78 +0.46 66 40 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.58 +0.36 66 0 1,357 0
28AUG26 80.00 C 0.67 0.76 0.67 0.43 +0.27 66 30 1,254 +14
28AUG26 82.50 C 0.00 0.00 0.00 0.31 +0.20 65 0 613 0
28AUG26 85.00 C 0.44 0.44 0.44 0.23 +0.15 65 50 226 +50
28AUG26 87.50 C 0.00 0.00 0.00 0.17 +0.11 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 +0.08 65 0 120 0
28AUG26 92.50 C 0.33 0.33 0.33 0.09 +0.06 66 1 97 0
28AUG26 95.00 C 0.28 0.28 0.26 0.07 +0.05 66 10 160 0
29SEP26 30.00 C 0.00 0.00 0.00 26.85 +3.89 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.88 +3.62 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.91 +3.71 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.95 +3.69 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.00 +3.59 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.06 +3.66 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.13 +3.86 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.15 +3.53 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.30 +3.45 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.41 +3.41 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.53 +3.55 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.68 +3.35 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.84 +3.47 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.03 +3.34 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.25 +3.28 63 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 13.48 +3.27 63 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 12.73 +3.08 62 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 12.02 +2.92 62 0 326 0
29SEP26 48.00 C 10.80 10.80 10.80 11.33 +2.88 62 2 445 -2
29SEP26 49.00 C 0.00 0.00 0.00 10.67 +2.77 62 0 934 0
29SEP26 50.00 C 0.00 0.00 0.00 10.04 +2.62 62 0 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 8.44 +2.21 61 0 692 0
29SEP26 55.00 C 6.41 7.55 6.41 7.19 +1.98 61 111 650 +80
29SEP26 57.50 C 0.00 0.00 0.00 6.20 +1.86 63 0 273 0
29SEP26 60.00 C 4.70 4.96 4.70 5.27 +1.71 64 8 966 +7
29SEP26 62.50 C 0.00 0.00 0.00 4.49 +1.59 64 0 4,050 0
29SEP26 65.00 C 3.78 3.91 3.78 3.80 +1.44 65 330 2,654 +330
29SEP26 67.50 C 3.00 3.31 3.00 3.15 +1.24 65 360 1,322 +98
29SEP26 70.00 C 2.58 2.87 2.57 2.61 +1.08 65 190 2,505 0
29SEP26 72.50 C 2.33 2.33 2.28 2.15 +0.92 64 105 3,885 +15
29SEP26 75.00 C 2.03 2.03 2.03 1.76 +0.77 64 15 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 1.45 +0.66 64 0 1,404 0
29SEP26 80.00 C 1.30 1.41 1.30 1.18 +0.55 64 4 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.96 +0.46 64 0 1,046 0
29SEP26 85.00 C 1.11 1.19 1.11 0.78 +0.38 64 4 1,539 +1
29SEP26 87.50 C 1.03 1.03 1.03 0.64 +0.33 64 1 590 +1
29SEP26 90.00 C 0.00 0.00 0.00 0.52 +0.27 64 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 +0.21 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 +0.18 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.27 +0.15 64 0 2,018 0
29SEP26 100.00 C 0.61 0.61 0.55 0.22 +0.12 64 20 2,200 +10
29SEP26 102.50 C 0.00 0.00 0.00 0.18 +0.10 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 +0.08 64 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 +0.07 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 +0.06 64 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 +0.05 64 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 +0.04 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 +0.04 64 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 130.00 C 0.22 0.22 0.20 0.01 0.00 61 15 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 19.81 +3.62 64 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.96 +3.61 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.14 +3.54 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 17.34 +3.51 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.52 +3.42 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.78 +3.32 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.01 +3.23 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.32 +3.19 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.62 +3.11 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.95 +3.04 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.30 +2.95 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.67 +2.80 62 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 11.06 +2.64 62 0 63 0
29OCT26 52.50 C 9.92 9.93 9.81 9.61 +2.31 61 85 205 +85
29OCT26 55.00 C 8.11 8.25 8.11 8.42 +2.15 62 17 975 -2
29OCT26 57.50 C 7.52 7.52 7.52 7.37 +1.95 62 1 122 0
29OCT26 60.00 C 0.00 0.00 0.00 6.44 +1.83 63 0 1,000 0
29OCT26 62.50 C 0.00 0.00 0.00 5.64 +1.73 63 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 4.94 +1.63 64 0 45 0
29OCT26 67.50 C 3.77 4.48 3.77 4.25 +1.46 64 960 845 +725
29OCT26 70.00 C 0.00 0.00 0.00 3.60 +1.25 63 0 40 0
29OCT26 72.50 C 0.00 0.00 0.00 3.13 +1.15 64 0 25 0
29OCT26 75.00 C 3.02 3.02 3.02 2.67 +1.01 64 2 1,129 +2
30DEC26 30.00 C 0.00 0.00 0.00 27.67 +3.62 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.78 +3.75 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.90 +3.56 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.08 +3.57 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.19 +3.50 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 23.36 +3.47 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.57 +3.53 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.77 +3.41 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.99 +3.42 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.22 +3.37 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.47 +3.32 64 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 18.74 +3.26 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.03 +3.21 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.33 +3.14 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.66 +3.08 64 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 16.01 +3.02 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.37 +2.95 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.72 +2.81 63 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 14.13 +2.74 63 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 13.60 +2.82 63 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 13.05 +2.55 63 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 11.69 +2.29 62 0 825 0
30DEC26 55.00 C 10.00 10.00 10.00 10.53 +2.18 62 10 4,432 0
30DEC26 57.50 C 9.15 9.44 9.15 9.52 +2.03 63 130 482 -30
30DEC26 60.00 C 8.41 8.41 8.41 8.59 +1.86 63 10 503 +10
30DEC26 62.50 C 0.00 0.00 0.00 7.77 +1.78 63 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 7.03 +1.71 64 0 1,147 0
30DEC26 67.50 C 0.00 0.00 0.00 6.38 +1.66 64 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 5.72 +1.53 64 0 2,528 0
30DEC26 72.50 C 4.90 4.90 4.90 5.12 +1.40 64 2 829 0
30DEC26 75.00 C 4.93 4.93 4.93 4.58 +1.28 64 1 2,512 0
30DEC26 77.50 C 4.47 4.47 4.34 4.10 +1.18 64 453 1,284 -4
30DEC26 80.00 C 0.00 0.00 0.00 3.67 +1.08 64 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 3.28 +0.98 64 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.93 +0.89 64 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 2.55 +0.74 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 2.28 +0.72 63 0 80 0
30DEC26 92.50 C 2.56 2.56 2.56 2.04 +0.66 63 5 228 +5
30DEC26 95.00 C 0.00 0.00 0.00 1.82 +0.60 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.63 +0.51 63 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 1.46 +0.47 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 1.31 +0.43 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 1.17 +0.39 63 0 9 0
30DEC26 107.50 C 1.55 1.75 1.55 1.08 +0.38 64 55 722 +5
30MAR27 30.00 C 0.00 0.00 0.00 28.62 +3.59 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.80 +3.56 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.99 +3.53 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 26.20 +3.50 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 25.42 +3.46 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 24.65 +3.42 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.91 +3.39 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.17 +3.34 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.41 +3.25 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.76 +3.25 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.09 +3.22 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.41 +3.16 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.72 +3.06 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.13 +3.05 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.47 +2.96 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.92 +2.96 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.31 +2.82 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 16.78 +2.86 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.23 +2.67 63 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 15.67 +2.58 62 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 15.20 +2.61 63 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 13.84 +2.25 62 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 12.85 +2.28 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 11.85 +2.16 62 0 9 0
30MAR27 60.00 C 10.76 10.76 10.76 10.94 +2.04 62 10 261 +10
30MAR27 62.50 C 10.19 10.25 9.93 10.11 +1.90 63 61 121 +61
30MAR27 65.00 C 0.00 0.00 0.00 9.35 +1.80 63 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 8.66 +1.75 63 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 8.03 +1.71 63 0 276 0
30MAR27 72.50 C 7.40 7.40 7.40 7.46 +1.67 64 1 425 0
30MAR27 75.00 C 0.00 0.00 0.00 6.87 +1.57 64 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 6.33 +1.47 63 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 5.83 +1.38 63 0 348 0
30MAR27 82.50 C 5.75 5.75 5.50 5.38 +1.30 63 20 244 -20
30MAR27 85.00 C 0.00 0.00 0.00 4.96 +1.22 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 4.57 +1.14 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 4.22 +1.07 63 0 26 0
30MAR27 92.50 C 3.80 3.80 3.80 3.89 +1.00 63 2 5 +2
30MAR27 95.00 C 0.00 0.00 0.00 3.59 +0.94 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 3.32 +0.88 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 3.06 +0.82 63 0 25 0
30MAR27 102.50 C 3.48 3.48 3.48 2.83 +0.77 63 10 296 0
29JUN27 37.00 C 0.00 0.00 0.00 24.49 +3.30 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.83 +3.26 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.17 +3.21 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.54 +2.92 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.92 +3.13 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.32 +3.09 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.73 +3.17 63 0 0 0
29JUN27 44.00 C 20.02 20.02 20.02 20.02 +2.98 62 10 10 +10
29JUN27 45.00 C 0.00 0.00 0.00 19.60 +2.95 63 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 19.06 +3.02 63 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 18.54 +2.98 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.02 +2.92 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.53 +2.76 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.05 +2.71 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 15.91 +2.51 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 15.25 +2.78 64 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 13.85 +2.31 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.96 +2.20 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 12.13 +2.08 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.38 +1.98 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 10.68 +1.90 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.03 +1.86 63 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 9.44 +1.83 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.89 +1.80 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.33 +1.72 63 0 15 0
29JUN27 80.00 C 7.58 8.06 7.58 7.80 +1.64 63 40 390 +40
29JUN27 82.50 C 0.00 0.00 0.00 7.30 +1.55 63 0 0 0
29JUN27 85.00 C 6.81 7.18 6.81 6.84 +1.48 63 60 160 +60
29JUN27 87.50 C 0.00 0.00 0.00 6.42 +1.41 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 6.02 +1.34 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 5.64 +1.27 63 0 11 0
29JUN27 95.00 C 5.74 5.74 5.74 5.30 +1.21 63 10 362 0
TOTAL CALL 9,961 136,776 +3,572
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
17JUL26 46.00 P 0.03 0.04 0.03 0.01 0.00 161 650 740 -120
17JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 146 0 161 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.04 131 0 75 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.11 116 0 139 0
17JUL26 50.00 P 0.08 0.08 0.08 0.02 -0.24 112 64 399 +37
17JUL26 52.50 P 0.16 0.17 0.14 0.12 -0.96 104 56 472 +24
17JUL26 55.00 P 1.20 1.20 0.50 0.61 -2.10 105 655 565 +565
17JUL26 57.50 P 2.70 2.70 1.70 1.83 -3.17 109 30 11 +11
17JUL26 60.00 P 0.00 0.00 0.00 3.78 -3.67 119 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 5.99 -3.96 104 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 8.45 -4.00 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 11.05 -3.90 194 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 13.54 -3.91 221 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 16.04 -3.91 250 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 18.54 -3.91 278 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.07 68 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.11 72 0 20 0
24JUL26 46.00 P 0.13 0.13 0.13 0.05 -0.18 71 73 96 -42
24JUL26 47.00 P 0.15 0.15 0.15 0.08 -0.27 70 161 170 -161
24JUL26 48.00 P 0.24 0.24 0.24 0.13 -0.37 70 15 167 +15
24JUL26 49.00 P 0.24 0.24 0.20 0.20 -0.52 69 158 213 +138
24JUL26 50.00 P 0.36 0.36 0.30 0.32 -0.69 70 181 182 +152
24JUL26 52.50 P 0.78 0.78 0.75 0.76 -1.26 69 30 45 0
24JUL26 55.00 P 0.00 0.00 0.00 1.59 -1.92 69 0 45 0
24JUL26 57.50 P 2.93 3.19 2.78 2.93 -2.53 72 865 661 +661
24JUL26 60.00 P 0.00 0.00 0.00 4.61 -3.07 73 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 6.47 -3.69 69 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 8.68 -3.79 69 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 11.24 -3.71 87 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.65 -3.80 93 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.10 -3.85 99 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.58 -3.87 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.06 65 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 -0.09 66 0 455 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.14 65 0 481 0
30JUL26 45.00 P 0.17 0.17 0.17 0.09 -0.21 65 14 654 -8
30JUL26 46.00 P 0.22 0.22 0.22 0.14 -0.29 65 10 325 -10
30JUL26 47.00 P 0.28 0.29 0.28 0.20 -0.38 64 80 722 -80
30JUL26 48.00 P 0.37 0.42 0.32 0.30 -0.50 64 155 687 +25
30JUL26 49.00 P 0.52 0.52 0.43 0.43 -0.63 64 79 1,364 -15
30JUL26 50.00 P 0.80 0.80 0.57 0.59 -0.79 65 186 2,052 -41
30JUL26 52.50 P 1.55 1.55 1.11 1.16 -1.29 64 40 2,232 +11
30JUL26 55.00 P 2.70 2.70 1.97 2.10 -1.88 65 58 4,049 -37
30JUL26 57.50 P 3.80 3.80 3.25 3.40 -2.44 65 10 994 +1
30JUL26 60.00 P 0.00 0.00 0.00 5.08 -2.82 67 0 995 0
30JUL26 62.50 P 8.50 8.50 8.50 6.80 -3.66 64 2 1,858 -2
30JUL26 65.00 P 0.00 0.00 0.00 8.92 -3.69 64 0 440 0
30JUL26 67.50 P 0.00 0.00 0.00 11.41 -3.62 75 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 13.75 -3.77 78 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 16.15 -3.80 80 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 18.59 -3.86 83 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 21.06 -3.89 88 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.54 -3.91 93 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.18 -3.77 114 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.60 -3.85 113 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.03 -3.92 111 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.53 -3.95 117 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.03 -3.92 122 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.59 -3.86 136 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 -0.04 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.05 66 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 -0.08 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.12 -0.09 66 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.13 66 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.21 -0.18 65 0 64 0
28AUG26 40.00 P 0.38 0.38 0.38 0.28 -0.22 65 48 446 +48
28AUG26 41.00 P 0.00 0.00 0.00 0.37 -0.28 66 0 271 0
28AUG26 42.00 P 0.54 0.54 0.54 0.47 -0.34 65 15 628 +15
28AUG26 43.00 P 0.64 0.67 0.64 0.59 -0.42 66 45 135 0
28AUG26 44.00 P 0.73 0.73 0.73 0.75 -0.46 66 4 252 0
28AUG26 45.00 P 0.00 0.00 0.00 0.91 -0.54 66 0 310 0
28AUG26 46.00 P 1.07 1.09 1.05 1.09 -0.63 65 31 424 +15
28AUG26 47.00 P 1.30 1.30 1.30 1.31 -0.72 65 1 1,057 -1
28AUG26 48.00 P 1.64 1.68 1.63 1.55 -0.82 65 81 338 0
28AUG26 49.00 P 1.82 1.82 1.82 1.81 -0.94 65 15 665 0
28AUG26 50.00 P 2.32 2.32 2.07 2.09 -1.09 64 64 1,409 +3
28AUG26 52.50 P 3.30 3.30 2.95 3.02 -1.45 64 86 1,185 -37
28AUG26 55.00 P 4.49 4.51 4.00 4.17 -1.75 65 112 1,316 +61
28AUG26 57.50 P 5.48 5.60 5.48 5.60 -2.05 66 28 250 -10
28AUG26 60.00 P 8.10 8.10 7.11 7.17 -2.39 67 28 495 +18
28AUG26 62.50 P 0.00 0.00 0.00 8.92 -2.72 68 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 10.83 -2.84 69 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 12.85 -2.90 70 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 14.78 -3.20 68 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 17.15 -3.15 73 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 19.37 -3.49 73 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.71 -3.40 75 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 24.02 -3.50 75 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 26.40 -3.56 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.79 -3.66 77 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.20 -3.75 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.71 -3.77 82 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.11 -3.84 81 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.59 -3.86 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.05 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.06 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.08 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.10 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.13 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.16 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 -0.20 64 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.23 64 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 -0.30 64 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.34 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.41 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 0.93 -0.47 64 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 -0.52 64 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 1.31 -0.52 64 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.58 64 0 433 0
29SEP26 45.00 P 1.97 1.97 1.97 1.76 -0.65 64 15 488 -15
29SEP26 46.00 P 2.08 2.08 2.08 2.00 -0.75 64 133 494 +22
29SEP26 47.00 P 2.36 2.36 2.36 2.30 -0.84 64 15 450 0
29SEP26 48.00 P 2.82 2.82 2.50 2.58 -0.94 63 11 759 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.92 -1.04 63 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 3.29 -1.13 63 0 1,666 0
29SEP26 52.50 P 0.00 0.00 0.00 4.35 -1.36 64 0 1,440 0
29SEP26 55.00 P 5.47 5.47 5.47 5.57 -1.62 64 1 1,600 -1
29SEP26 57.50 P 0.00 0.00 0.00 6.98 -1.87 64 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 8.56 -2.18 65 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 10.28 -2.37 66 0 3,211 0
29SEP26 65.00 P 11.92 11.92 11.92 12.08 -2.58 66 3 8,329 +3
29SEP26 67.50 P 0.00 0.00 0.00 14.02 -2.63 67 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 16.05 -2.87 68 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 18.13 -3.00 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 20.28 -3.11 70 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 22.48 -3.22 70 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 24.73 -3.34 71 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 27.02 -3.41 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 29.33 -3.48 72 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 31.67 -3.54 73 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 34.04 -3.57 73 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 36.42 -3.55 74 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 38.82 -3.63 74 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 41.23 -3.72 74 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 43.67 -3.78 75 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 46.13 -3.82 76 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 48.61 -3.84 77 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 51.09 -3.86 79 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.58 -3.87 81 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 56.07 -3.88 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.56 -3.89 84 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.07 -3.88 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.56 -3.89 88 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 66.06 -3.89 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 68.56 -3.89 92 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 71.06 -3.89 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 73.56 -3.89 96 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.91 -0.38 63 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.05 -0.45 63 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.25 -0.48 63 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 1.47 -0.53 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.70 -0.53 64 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 1.93 -0.61 64 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 2.20 -0.62 63 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 2.48 -0.69 63 0 54 0
29OCT26 46.00 P 2.75 2.75 2.75 2.77 -0.75 63 2 2 +2
29OCT26 47.00 P 0.00 0.00 0.00 3.10 -0.84 63 0 3 0
29OCT26 48.00 P 0.00 0.00 0.00 3.43 -0.98 63 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 3.82 -1.01 63 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 4.20 -1.12 63 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 5.32 -1.33 63 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 6.58 -1.57 63 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 8.00 -1.79 63 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.57 -1.99 64 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 11.27 -2.21 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.07 -2.34 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.94 -2.51 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.92 -2.63 67 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 18.95 -2.75 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.06 -2.90 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.21 64 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.25 64 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.28 64 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 0.89 -0.32 64 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 -0.37 64 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.22 -0.41 64 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.40 -0.47 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.60 -0.51 64 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.52 64 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 -0.57 64 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 -0.62 64 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.60 64 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 2.94 -0.67 64 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 -0.68 64 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 3.56 -0.74 64 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 3.90 -0.81 64 0 132 0
30DEC26 46.00 P 4.45 4.45 4.45 4.26 -0.86 63 3 621 +3
30DEC26 47.00 P 0.00 0.00 0.00 4.64 -0.91 63 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 -0.98 63 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 5.45 -1.06 63 0 723 0
30DEC26 50.00 P 6.23 6.23 5.97 5.90 -1.14 63 116 2,156 +115
30DEC26 52.50 P 7.23 7.23 7.23 7.08 -1.35 63 115 1,719 +115
30DEC26 55.00 P 8.50 8.50 8.50 8.40 -1.50 63 110 8,079 0
30DEC26 57.50 P 9.78 9.95 9.78 9.85 -1.68 63 111 443 +110
30DEC26 60.00 P 11.70 11.74 11.32 11.41 -1.86 64 47 875 +32
30DEC26 62.50 P 0.00 0.00 0.00 13.08 -2.01 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 14.85 -2.18 65 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 16.68 -2.32 65 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 18.58 -2.45 65 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 20.51 -2.58 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 22.57 -2.64 66 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 24.63 -2.73 67 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 26.72 -2.74 67 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 28.86 -2.90 67 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 31.07 -2.94 68 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 33.23 -3.05 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.49 -3.09 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 37.71 -3.19 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.99 -3.24 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.29 -3.29 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.60 -3.41 69 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 46.94 -3.39 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.29 -3.43 69 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 51.65 -3.38 69 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 -0.33 63 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 -0.34 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.50 -0.40 63 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.70 -0.45 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.93 -0.48 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.19 -0.51 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.44 -0.56 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.70 -0.59 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.59 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.34 -0.60 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.66 -0.62 63 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 -0.67 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.35 -0.70 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.70 -0.74 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.07 -0.80 63 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 5.46 -0.86 63 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 5.86 -0.92 63 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 -0.97 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 6.73 -1.02 62 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 7.18 -1.08 62 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 7.66 -1.14 62 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 -1.30 62 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 10.28 -1.41 62 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 11.74 -1.56 62 0 176 0
30MAR27 60.00 P 13.30 13.30 13.30 13.31 -1.71 62 110 175 -110
30MAR27 62.50 P 0.00 0.00 0.00 14.96 -1.84 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 16.70 -1.95 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 18.50 -2.13 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 20.35 -2.24 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 22.26 -2.33 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 24.22 -2.42 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 26.21 -2.54 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 28.25 -2.58 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 30.31 -2.67 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 32.42 -2.73 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.55 -2.80 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 36.71 -2.87 65 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.89 -2.94 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.11 -2.98 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.33 -3.04 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.57 -3.11 66 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 47.84 -3.15 66 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.74 -0.59 63 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.08 -0.60 63 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.41 -0.56 63 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.81 -0.62 63 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.18 -0.71 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 5.55 -0.66 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.94 -0.80 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 6.34 -0.86 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.76 -0.90 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.20 -0.88 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 7.65 -1.00 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 -0.99 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 8.60 -1.03 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 9.10 -1.11 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 10.38 -1.27 62 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 11.80 -1.38 62 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 13.27 -1.53 62 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 14.84 -1.66 62 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 16.52 -1.74 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.24 -1.87 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 20.02 -1.97 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 21.85 -2.14 63 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 23.73 -2.16 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 25.66 -2.24 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 27.62 -2.31 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.65 -2.35 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 31.64 -2.46 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.74 -2.49 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 35.77 -2.60 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.89 -2.66 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.03 -2.73 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.19 -2.78 64 0 0 0
TOTAL PUT 4,922 121,502 +1,513
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$ 7.790
30JUL26 4.70 C 0.00 0.00 0.00 3.10 +0.35 111 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 3.00 +0.34 107 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.90 +0.34 102 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.80 +0.34 98 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.55 +0.34 87 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.30 +0.34 77 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.05 +0.34 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.80 +0.34 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.55 +0.32 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.31 +0.30 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 +0.26 33 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.84 +0.24 47 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.66 +0.20 53 0 278 0
30JUL26 7.50 C 0.46 0.47 0.46 0.49 +0.18 53 23 342 0
30JUL26 7.75 C 0.40 0.40 0.40 0.36 +0.14 55 1 110 +1
30JUL26 8.00 C 0.19 0.28 0.19 0.26 +0.11 57 16 190 -15
30JUL26 8.25 C 0.13 0.13 0.13 0.18 +0.09 57 15 262 0
30JUL26 8.50 C 0.08 0.14 0.08 0.12 +0.06 58 93 94 +44
30JUL26 8.75 C 0.08 0.09 0.08 0.08 +0.04 59 30 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 359 0
30JUL26 9.25 C 0.03 0.03 0.03 0.03 +0.02 58 60 170 +60
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.11 +0.34 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.01 +0.34 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.91 +0.34 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.81 +0.34 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.55 +0.32 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.32 +0.33 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.06 +0.34 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.80 +0.26 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.60 +0.28 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 +0.28 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.20 +0.25 50 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 1.03 +0.25 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.87 +0.22 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.73 +0.19 53 0 240 0
28AUG26 7.75 C 0.55 0.55 0.55 0.61 +0.18 54 90 224 +89
28AUG26 8.00 C 0.49 0.53 0.46 0.50 +0.15 54 98 180 +40
28AUG26 8.25 C 0.39 0.39 0.39 0.42 +0.14 55 1 93 0
28AUG26 8.50 C 0.26 0.35 0.26 0.35 +0.13 56 35 67 +5
28AUG26 8.75 C 0.30 0.30 0.30 0.28 +0.11 56 2 194 +2
28AUG26 9.00 C 0.18 0.25 0.18 0.22 +0.09 56 34 349 +8
28AUG26 9.25 C 0.00 0.00 0.00 0.17 +0.07 55 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 +0.05 55 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 +0.05 57 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 +0.02 56 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.11 +0.32 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.03 +0.33 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.91 +0.29 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.84 +0.31 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 +0.32 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 +0.27 0 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 +0.24 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.25 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 +0.24 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 +0.25 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.21 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 +0.22 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 +0.22 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 +0.21 52 0 95 0
29SEP26 7.75 C 0.74 0.74 0.74 0.78 +0.19 52 29 179 +29
29SEP26 8.00 C 0.60 0.60 0.60 0.68 +0.18 53 15 458 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.16 53 0 337 0
29SEP26 8.50 C 0.48 0.51 0.48 0.51 +0.15 54 30 645 -13
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.13 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 +0.12 54 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.10 54 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.09 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.08 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.05 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.95 +0.33 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.86 +0.33 48 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.63 +0.33 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.41 +0.32 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.20 +0.32 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.00 +0.26 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.82 +0.26 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.59 +0.24 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 +0.23 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.30 +0.23 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.14 +0.20 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 +0.19 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 +0.17 50 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 +0.15 51 0 20 0
29OCT26 8.25 C 0.74 0.74 0.74 0.70 +0.15 51 10 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.62 +0.14 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.55 +0.12 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.49 +0.12 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.42 +0.11 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.09 52 0 32 0
29OCT26 9.75 C 0.00 0.00 0.00 0.32 +0.09 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.27 +0.07 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.20 +0.33 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 +0.33 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.00 +0.30 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.33 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.70 +0.28 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 +0.31 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 +0.28 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.11 +0.26 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.25 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 +0.20 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.20 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.19 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 +0.18 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.16 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 +0.16 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.17 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 +0.16 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.15 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 +0.15 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.69 +0.14 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 +0.12 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.11 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.11 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.09 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.08 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.06 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.05 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.05 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.04 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.03 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 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 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.28 +0.29 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.23 +0.33 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.15 +0.32 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.03 +0.28 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.84 +0.28 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 +0.28 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.26 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 +0.26 48 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.25 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 +0.23 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 +0.22 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 +0.20 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 +0.17 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 +0.20 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 +0.18 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 +0.14 48 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 +0.14 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 +0.14 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 +0.14 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.94 +0.15 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 +0.15 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 +0.13 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 +0.13 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.13 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.11 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.10 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.09 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.08 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.07 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.06 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.05 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.04 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.03 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.39 +0.29 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.32 +0.29 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.27 +0.32 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.16 +0.28 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.97 +0.28 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.81 +0.27 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.64 +0.26 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.47 +0.25 48 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.32 +0.21 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.17 +0.23 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.04 +0.20 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.90 +0.18 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.79 +0.18 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.72 +0.24 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.61 +0.22 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 +0.20 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 +0.19 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.32 +0.18 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.24 +0.19 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 +0.17 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.09 +0.16 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 +0.16 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.15 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 +0.13 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 +0.13 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 +0.12 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.12 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.10 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.09 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.09 50 0 0 0
29JUN27 13.50 C 0.40 0.40 0.40 0.36 +0.07 50 10 10 +10
TOTAL CALL 592 12,797 +260
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.04 58 0 43 0
30JUL26 7.00 P 0.08 0.08 0.05 0.07 -0.08 56 18 614 +2
30JUL26 7.25 P 0.14 0.14 0.14 0.13 -0.11 57 20 195 0
30JUL26 7.50 P 0.25 0.25 0.21 0.22 -0.14 58 100 181 +80
30JUL26 7.75 P 0.35 0.35 0.33 0.33 -0.19 58 50 20 -35
30JUL26 8.00 P 0.50 0.50 0.43 0.47 -0.21 58 60 180 +60
30JUL26 8.25 P 0.00 0.00 0.00 0.64 -0.27 59 0 61 0
30JUL26 8.50 P 0.80 0.80 0.80 0.84 -0.28 61 10 42 -10
30JUL26 8.75 P 0.00 0.00 0.00 1.05 -0.30 63 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.28 -0.33 67 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 -0.34 69 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 -0.33 80 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.99 -0.37 75 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.28 -0.29 98 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 2.78 -0.33 111 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.28 -0.32 124 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.77 -0.33 131 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.28 -0.28 145 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.77 -0.30 152 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.27 -0.35 161 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.77 -0.36 170 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.27 -0.30 178 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.77 -0.29 186 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.27 -0.32 194 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.77 -0.33 201 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.27 -0.32 208 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.77 -0.31 215 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.26 -0.31 216 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.02 56 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 60 0
28AUG26 6.25 P 0.08 0.08 0.08 0.08 -0.04 55 36 46 -24
28AUG26 6.50 P 0.12 0.13 0.11 0.12 -0.05 55 75 134 +15
28AUG26 6.75 P 0.17 0.17 0.17 0.18 -0.06 56 15 586 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 -0.09 54 0 598 0
28AUG26 7.25 P 0.30 0.30 0.30 0.33 -0.11 55 15 130 0
28AUG26 7.50 P 0.43 0.47 0.42 0.44 -0.13 56 32 112 +8
28AUG26 7.75 P 0.60 0.60 0.57 0.57 -0.15 56 57 133 +42
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.19 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.87 -0.19 57 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 -0.21 58 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.24 -0.22 59 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.44 -0.24 60 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.65 -0.26 61 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 -0.25 62 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.10 -0.29 65 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.33 -0.28 66 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.82 -0.33 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.28 -0.32 73 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.80 -0.30 84 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.28 -0.31 86 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.77 -0.32 90 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.27 -0.35 95 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.77 -0.36 101 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.27 -0.33 106 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.77 -0.31 111 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.27 -0.34 115 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.77 -0.33 120 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.03 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.04 54 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.05 54 0 371 0
29SEP26 6.75 P 0.31 0.31 0.31 0.30 -0.07 54 6 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.11 53 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.12 54 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.13 54 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.14 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.16 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.18 55 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.18 56 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.21 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.22 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 -0.22 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 -0.24 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 -0.26 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.29 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 -0.28 63 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.35 -0.29 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.83 -0.27 70 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.31 -0.29 72 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 -0.30 74 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.28 -0.34 77 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.77 -0.36 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.27 -0.33 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.77 -0.33 87 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.27 -0.35 91 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.77 -0.35 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.27 -0.34 98 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.77 -0.34 101 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.26 -0.36 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.76 -0.29 104 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.26 -0.36 107 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.80 -0.27 119 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.27 -0.30 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.74 -0.36 110 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.27 -0.30 120 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.27 -0.30 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.27 -0.35 130 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.27 -0.29 134 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.26 -0.31 136 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.26 -0.35 140 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.26 -0.31 144 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.24 -0.32 141 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.25 -0.33 148 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.25 -0.31 151 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.26 -0.31 158 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.26 -0.30 161 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.25 -0.32 161 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.23 -0.07 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.31 -0.08 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.39 -0.09 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.48 -0.11 53 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.59 -0.12 53 0 0 0
29OCT26 7.50 P 0.67 0.67 0.67 0.71 -0.13 53 10 33 +10
29OCT26 7.75 P 0.00 0.00 0.00 0.84 -0.15 53 0 0 0
29OCT26 8.00 P 1.00 1.00 1.00 0.99 -0.17 54 2 2 +2
29OCT26 8.25 P 0.00 0.00 0.00 1.14 -0.19 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.31 -0.17 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.48 -0.22 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 -0.20 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 -0.22 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.06 -0.22 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.27 -0.23 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.49 -0.23 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.04 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.05 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.06 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.07 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.07 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.08 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 -0.09 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.10 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.11 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.12 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.14 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.17 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.15 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.15 53 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.19 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 -0.17 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.18 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.18 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.23 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 -0.23 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.24 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 -0.25 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.93 -0.26 57 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.39 -0.27 58 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.86 -0.28 60 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.33 -0.29 60 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.78 -0.35 59 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.29 -0.31 63 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.77 -0.33 63 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 -0.35 66 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.77 -0.35 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.27 -0.34 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.77 -0.34 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.27 -0.35 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.76 -0.33 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.26 -0.36 78 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.80 -0.29 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.27 -0.32 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.74 -0.36 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.27 -0.31 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.27 -0.31 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.27 -0.35 94 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.27 -0.32 98 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.26 -0.32 99 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.26 -0.35 102 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.26 -0.32 105 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.05 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.07 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 -0.08 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 -0.08 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 -0.09 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.10 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.12 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 -0.14 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.15 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 -0.14 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 -0.17 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.18 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.18 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.20 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 -0.20 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 -0.21 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.19 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.23 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.24 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 -0.26 55 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.94 -0.27 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.40 -0.28 56 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.87 -0.27 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.34 -0.29 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.82 -0.30 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.27 -0.35 56 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.77 -0.35 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.27 -0.34 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.77 -0.34 62 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.27 -0.35 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.76 -0.33 65 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
29JUN27 5.25 P 0.33 0.33 0.33 0.33 -0.05 50 20 20 +20
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 -0.06 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 -0.07 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 -0.07 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 -0.07 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 -0.11 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 -0.12 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.23 -0.13 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.37 -0.14 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 -0.12 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 -0.15 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.86 -0.14 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.03 -0.13 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.19 -0.15 50 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.38 -0.15 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.56 -0.15 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.75 -0.16 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.94 -0.17 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.34 -0.21 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.75 -0.18 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.16 -0.20 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 -0.23 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.04 -0.23 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.46 -0.27 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.95 -0.25 55 0 0 0
TOTAL PUT 526 8,335 +170
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 4.61 +0.05 127 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.36 +0.04 120 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.84 -0.03 99 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.34 +0.03 86 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 0.00 82 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.88 0.00 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 299 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 405 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 585 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.67 +0.08 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.42 -0.02 75 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.92 0.00 66 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.41 +0.07 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.91 0.00 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.09 -0.02 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.77 -0.03 30 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.53 -0.02 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 306 0
28AUG26 15.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 33 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 34 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.70 +0.11 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.42 -0.02 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.92 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.46 +0.12 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 +0.05 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.44 -0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 +0.04 31 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 0.00 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.03 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.01 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 401 0
29SEP26 15.50 C 0.46 0.46 0.43 0.39 -0.01 31 9 404 +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 32 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.01 32 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 32 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 31 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 40 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 4.73 -0.02 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.48 +0.04 49 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.00 +0.08 45 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.51 +0.12 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.04 +0.10 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.59 +0.06 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.18 +0.10 33 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 1.41 +0.03 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.12 +0.02 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.86 -0.01 29 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.67 -0.01 30 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 48 0
29OCT26 16.00 C 0.44 0.44 0.44 0.38 -0.01 30 5 5 +5
29OCT26 16.50 C 0.00 0.00 0.00 0.29 -0.01 30 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 0.00 31 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 4.76 +0.01 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 +0.07 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.02 +0.02 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.54 +0.08 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 +0.05 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.26 +0.04 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 +0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 +0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.02 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.01 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 +0.02 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.02 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 +0.02 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.02 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 4.78 +0.03 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 +0.05 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.07 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 +0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.21 +0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.82 +0.01 32 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.46 +0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 +0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 -0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.04 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.36 +0.01 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.01 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 0.00 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 +0.01 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 0.00 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 0.00 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.01 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 0.00 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 4.84 +0.03 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.62 +0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.18 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.78 +0.01 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.40 0.00 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 +0.04 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.72 +0.06 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.42 +0.06 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.01 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.85 -0.01 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.62 -0.01 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.42 -0.01 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 -0.03 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 -0.01 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 0.00 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 +0.01 31 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 0.40 0.40 0.40 0.34 +0.01 30 2 2 +2
TOTAL CALL 16 7,798 +8
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 0.00 33 0 326 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 228 0
30JUL26 14.50 P 0.00 0.00 0.00 0.49 0.00 33 0 427 0
30JUL26 15.00 P 0.00 0.00 0.00 0.83 -0.01 32 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.26 -0.04 31 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.74 -0.05 34 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.73 -0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 0.00 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.73 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 31 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 0.00 32 0 78 0
28AUG26 13.00 P 0.13 0.16 0.13 0.15 -0.01 31 35 207 -7
28AUG26 13.50 P 0.28 0.28 0.28 0.28 -0.01 31 2 51 +2
28AUG26 14.00 P 0.00 0.00 0.00 0.47 -0.01 31 0 262 0
28AUG26 14.50 P 0.00 0.00 0.00 0.72 -0.01 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.05 0.00 32 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.40 -0.01 31 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.82 -0.01 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.27 -0.07 31 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.74 -0.07 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.23 0.00 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.73 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 8 0
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 32 0 111 0
29SEP26 12.50 P 0.18 0.18 0.18 0.18 0.00 32 1 103 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 157 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 0.00 31 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 +0.02 32 0 303 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 +0.01 32 0 403 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 0.00 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.94 +0.01 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 -0.02 31 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 -0.12 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.26 +0.03 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.74 -0.10 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.73 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.73 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.73 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.73 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.73 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.73 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.73 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.73 0.00 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 31 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 0.00 30 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.25 0.00 31 0 5 0
29OCT26 13.00 P 0.36 0.36 0.36 0.38 0.00 31 1 135 +1
29OCT26 13.50 P 0.00 0.00 0.00 0.56 0.00 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.77 -0.01 31 0 345 0
29OCT26 14.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 117 0
29OCT26 15.00 P 0.00 0.00 0.00 1.34 -0.01 31 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.64 -0.06 30 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.02 -0.06 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.39 -0.10 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.81 -0.12 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.26 -0.13 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.76 -0.08 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.24 -0.05 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 0.00 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 0.00 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 -0.04 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 -0.04 28 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 -0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 -0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 -0.10 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.48 -0.11 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.92 -0.11 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 -0.12 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.83 -0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.77 -0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.84 -0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.82 +0.06 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.81 +0.07 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.79 0.00 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.78 0.00 0 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 0.00 0.00 0.00 0.17 0.00 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.01 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 0.80 -0.01 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 +0.01 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.01 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 -0.01 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 -0.02 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.46 -0.06 28 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 -0.08 27 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.20 -0.10 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.61 -0.10 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 -0.10 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 -0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.91 -0.05 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.36 -0.05 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.83 -0.05 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.84 -0.01 25 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 0.00 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 0.00 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 0.00 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.80 0.00 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.00 +0.01 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.49 +0.02 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.76 +0.02 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.05 +0.01 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.37 +0.01 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.72 +0.06 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.99 -0.09 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.37 -0.10 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.74 -0.13 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.18 -0.09 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.56 -0.11 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.02 -0.11 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.42 -0.09 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.90 -0.06 25 0 0 0
TOTAL PUT 39 10,233 -3
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$ 5.130
30JUL26 3.80 C 0.00 0.00 0.00 1.37 -0.05 110 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.27 -0.05 102 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.17 -0.05 95 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.07 -0.05 87 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.96 -0.06 73 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.86 -0.05 67 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.04 60 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.06 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 -0.06 44 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 -0.05 44 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.31 -0.06 42 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 1,221 0
30JUL26 5.25 C 0.13 0.13 0.13 0.11 -0.05 39 55 208 +30
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 103 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.38 -0.05 63 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.28 -0.04 59 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.09 -0.03 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.89 -0.06 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.80 -0.05 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.71 -0.05 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.41 -0.04 39 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.23 -0.04 39 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 76 0
28AUG26 5.75 C 0.11 0.11 0.11 0.08 -0.03 38 1 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 46 0
28AUG26 6.25 C 0.05 0.05 0.05 0.03 -0.01 40 10 12 +7
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 42 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 -0.04 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 -0.05 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.06 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.06 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.03 37 0 734 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 557 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.02 37 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 39 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 39 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.40 -0.03 41 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.30 -0.04 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.23 -0.02 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.14 -0.02 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.74 -0.02 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.53 -0.04 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.36 -0.04 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.44 -0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.26 -0.03 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.04 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.04 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.04 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.04 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.04 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.04 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 -0.02 35 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.47 -0.04 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 -0.04 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.04 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.04 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.01 -0.04 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.04 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 -0.04 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.03 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 -0.03 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 -0.03 34 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.02 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.52 -0.05 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.37 -0.05 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.30 -0.04 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.16 -0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 -0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.92 -0.04 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.76 -0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 -0.02 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.02 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
TOTAL CALL 66 6,200 +37
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 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 48 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 -0.01 37 0 70 0
30JUL26 4.80 P 0.03 0.03 0.03 0.04 -0.01 39 12 238 -12
30JUL26 4.90 P 0.05 0.05 0.05 0.06 -0.01 38 60 312 -60
30JUL26 5.00 P 0.08 0.08 0.08 0.09 -0.01 37 60 194 +60
30JUL26 5.25 P 0.00 0.00 0.00 0.22 0.00 38 0 194 0
30JUL26 5.50 P 0.00 0.00 0.00 0.39 0.00 32 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 +0.04 39 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.01 36 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 0.00 38 0 47 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 0.00 36 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 -0.01 35 0 51 0
28AUG26 4.80 P 0.11 0.12 0.11 0.11 -0.01 36 2 17 +2
28AUG26 4.90 P 0.00 0.00 0.00 0.15 0.00 37 0 42 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 0.00 37 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.31 0.00 35 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.47 0.00 35 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.69 +0.02 39 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.62 +0.05 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.87 +0.04 0 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 0.00 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 35 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 36 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 35 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 36 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 36 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 36 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 +0.01 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.02 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.02 38 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.03 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.04 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.04 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 +0.05 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.05 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 0.00 36 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.47 +0.02 38 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.63 +0.02 39 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.39 +0.01 33 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.88 +0.04 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.37 - 0 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.01 34 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.01 33 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.01 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.02 33 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.01 32 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 +0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.02 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 +0.03 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 +0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.03 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.03 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 +0.05 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.06 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.63 +0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 +0.05 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.13 +0.05 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.62 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.01 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 0.00 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.03 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.02 32 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.02 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.03 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.74 +0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.96 +0.03 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 +0.03 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 +0.03 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.65 +0.03 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 +0.05 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.40 +0.07 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 +0.06 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.02 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 +0.01 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.20 +0.03 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 +0.01 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.57 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 +0.01 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.44 +0.03 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.67 +0.03 30 0 0 0
TOTAL PUT 134 6,721 -10
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$ 168.100
17JUL26 127.50 C 0.00 0.00 0.00 40.61 +10.05 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 38.11 +10.09 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 35.61 +10.79 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 33.11 +10.79 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 30.61 +10.79 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 28.11 +10.78 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 25.61 +10.77 0 0 0 -4
17JUL26 145.00 C 0.00 0.00 0.00 23.11 +10.72 0 0 230 0
17JUL26 147.50 C 16.80 16.80 16.80 20.61 +10.61 0 3 510 0
17JUL26 150.00 C 17.10 17.10 17.10 18.11 +10.32 0 3 1,662 -3
17JUL26 152.50 C 6.50 17.50 6.50 15.61 +9.91 0 32 1,193 -5
17JUL26 155.00 C 10.20 15.60 10.20 13.12 +9.14 59 32 2,959 -16
17JUL26 157.50 C 7.40 10.56 7.00 10.66 +8.03 62 172 1,613 -144
17JUL26 160.00 C 2.99 10.05 2.99 8.51 +6.93 79 271 722 -202
17JUL26 162.50 C 2.70 8.36 2.70 5.95 +5.07 58 185 1,251 -62
17JUL26 165.00 C 2.23 6.00 2.15 3.94 +3.49 57 195 453 -27
17JUL26 167.50 C 1.65 3.90 1.25 2.42 +2.21 59 1,144 1,102 +403
17JUL26 170.00 C 1.03 3.00 0.70 1.42 +1.33 63 1,206 1,152 +213
17JUL26 172.50 C 0.77 1.39 0.40 0.69 +0.65 62 2,014 1,910 +1,835
17JUL26 175.00 C 0.34 1.29 0.25 0.30 +0.28 62 2,980 2,547 +2,532
17JUL26 177.50 C 0.21 0.42 0.21 0.11 +0.10 62 1,285 1,255 +1,155
17JUL26 180.00 C 0.15 0.35 0.15 0.04 - 62 112 72 -
24JUL26 127.50 C 0.00 0.00 0.00 40.61 +10.05 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 38.11 +9.98 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 35.61 +9.94 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 33.11 +10.66 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 30.69 +10.68 38 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 28.20 +10.60 44 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 25.72 +10.45 46 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 23.25 +10.22 46 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 20.81 +9.89 46 0 147 0
24JUL26 150.00 C 0.00 0.00 0.00 18.41 +9.43 46 0 94 0
24JUL26 152.50 C 15.51 15.51 15.51 16.07 +8.98 46 3 169 0
24JUL26 155.00 C 14.00 15.50 14.00 13.82 +8.10 46 35 508 -5
24JUL26 157.50 C 6.94 8.25 6.94 11.70 +7.38 46 20 456 -1
24JUL26 160.00 C 5.68 9.00 5.68 9.72 +6.44 46 68 586 -24
24JUL26 162.50 C 6.44 7.00 5.69 7.69 +5.24 43 318 658 +172
24JUL26 165.00 C 4.73 7.30 4.49 6.13 +4.39 44 1,075 1,123 +863
24JUL26 167.50 C 3.00 6.61 3.00 4.79 +3.59 44 548 128 +92
24JUL26 170.00 C 3.02 5.27 2.53 3.70 +2.89 45 1,824 1,176 +848
24JUL26 172.50 C 2.29 4.00 1.95 2.75 +2.22 45 1,148 1,469 +628
24JUL26 175.00 C 1.50 2.95 1.26 2.11 +1.77 46 1,137 760 +759
24JUL26 177.50 C 1.42 2.35 1.12 1.50 +1.29 46 989 541 +541
24JUL26 180.00 C 0.83 1.81 0.83 1.04 - 46 765 646 -
30JUL26 120.00 C 0.00 0.00 0.00 48.24 +10.60 54 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 45.74 +10.59 45 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 43.14 +10.45 0 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 40.75 +10.19 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 38.25 +10.12 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 35.76 +10.09 43 0 38 0
30JUL26 135.00 C 33.00 33.00 33.00 33.27 +10.63 42 15 265 0
30JUL26 137.50 C 0.00 0.00 0.00 30.79 +10.52 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.18 +11.22 70 0 147 0
30JUL26 142.50 C 25.21 25.21 25.21 26.67 +10.94 65 3 120 0
30JUL26 145.00 C 21.99 22.80 21.99 23.48 +9.86 43 17 1,337 -17
30JUL26 147.50 C 19.01 21.00 19.01 21.12 +9.49 43 215 1,226 -215
30JUL26 150.00 C 15.50 19.99 15.50 18.82 +8.73 43 192 4,335 -192
30JUL26 152.50 C 9.00 18.29 9.00 17.11 +8.87 50 338 6,253 -328
30JUL26 155.00 C 12.00 16.00 10.21 14.50 +7.73 43 173 8,717 -104
30JUL26 157.50 C 8.50 12.00 8.50 12.51 +7.17 43 128 5,486 -105
30JUL26 160.00 C 5.50 12.06 5.50 10.34 +6.08 40 311 13,900 -72
30JUL26 162.50 C 6.80 10.50 6.00 8.71 +5.37 41 596 42,912 -496
30JUL26 165.00 C 5.00 8.60 4.50 7.23 +4.62 41 1,429 33,505 -99
30JUL26 167.50 C 4.38 7.20 4.38 5.92 +3.96 42 244 1,931 +42
30JUL26 170.00 C 3.00 5.95 3.00 4.78 +3.32 42 1,030 4,197 -25
30JUL26 172.50 C 3.00 4.69 3.00 3.81 +2.75 42 337 2,736 +159
30JUL26 175.00 C 1.30 4.13 1.30 3.01 +2.25 42 1,342 6,369 +965
30JUL26 177.50 C 1.70 3.41 1.70 2.45 +1.91 44 870 2,579 +425
30JUL26 180.00 C 1.59 2.79 1.43 1.87 +1.50 44 2,085 6,652 +89
30JUL26 182.50 C 1.30 2.02 1.18 1.40 +1.14 43 344 1,726 -123
30JUL26 185.00 C 1.05 1.95 1.05 1.04 +0.87 43 105 1,723 +40
30JUL26 187.50 C 0.74 1.52 0.74 0.76 +0.64 43 21 1,929 -4
30JUL26 190.00 C 0.76 1.30 0.70 0.55 +0.47 43 35 1,662 -5
30JUL26 192.50 C 0.70 0.70 0.70 0.39 +0.34 43 2 1,054 +2
30JUL26 195.00 C 0.77 0.77 0.60 0.27 +0.24 43 3 1,094 +1
30JUL26 197.50 C 0.76 0.76 0.76 0.19 +0.17 43 20 443 +20
30JUL26 200.00 C 0.39 0.60 0.39 0.13 +0.12 43 527 1,689 +115
30JUL26 205.00 C 0.30 0.35 0.30 0.06 +0.05 43 315 617 +282
30JUL26 210.00 C 0.20 0.35 0.20 0.03 +0.02 44 181 1,184 +67
30JUL26 215.00 C 0.20 0.20 0.20 0.01 0.00 43 54 654 -19
30JUL26 220.00 C 0.07 0.20 0.04 0.01 0.00 47 254 476 +142
30JUL26 225.00 C 0.05 0.05 0.05 0.01 0.00 50 15 160 -15
30JUL26 230.00 C 0.04 0.04 0.04 0.01 0.00 54 45 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
30JUL26 240.00 C 0.01 0.01 0.01 0.01 0.00 60 1 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 40.80 +9.44 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 38.46 +8.84 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 35.85 +8.33 0 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 33.68 +8.91 31 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 31.72 +8.42 40 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 30.40 +8.96 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 27.48 +7.82 42 0 331 0
28AUG26 145.00 C 24.00 26.00 24.00 25.54 +8.01 43 8 164 -6
28AUG26 147.50 C 0.00 0.00 0.00 23.67 +7.71 44 0 903 0
28AUG26 150.00 C 19.50 22.80 19.50 21.88 +7.45 45 107 2,444 -57
28AUG26 152.50 C 17.67 19.01 17.67 20.16 +6.41 46 6 4,924 -6
28AUG26 155.00 C 18.50 18.50 18.50 18.53 +6.62 46 210 3,781 -175
28AUG26 157.50 C 16.91 16.91 16.91 16.98 +6.20 47 2 2,422 -2
28AUG26 160.00 C 11.77 14.39 11.77 15.51 +5.83 47 20 2,792 0
28AUG26 162.50 C 12.00 13.20 12.00 14.13 +5.46 47 2 2,605 -2
28AUG26 165.00 C 10.80 12.70 10.80 12.84 +5.00 47 243 1,525 -136
28AUG26 167.50 C 10.24 12.55 10.17 11.63 +4.63 48 133 1,377 -92
28AUG26 170.00 C 7.40 12.00 7.40 10.50 +4.22 48 400 5,774 +87
28AUG26 172.50 C 8.00 10.91 8.00 9.47 +3.87 48 414 983 +69
28AUG26 175.00 C 6.95 9.54 6.71 8.50 +3.56 48 468 801 +70
28AUG26 177.50 C 6.81 8.81 6.74 7.80 +3.46 49 187 1,188 -35
28AUG26 180.00 C 5.00 8.00 5.00 7.08 +3.28 49 602 1,373 +347
28AUG26 182.50 C 5.30 7.18 5.30 6.44 +3.12 50 168 701 +47
28AUG26 185.00 C 5.00 6.20 5.00 5.68 +2.78 50 27 775 +12
28AUG26 187.50 C 4.54 5.70 4.54 5.08 +2.56 50 50 335 +31
28AUG26 190.00 C 4.00 5.50 4.00 4.49 +2.31 50 42 1,515 -4
28AUG26 192.50 C 4.20 4.80 4.20 3.96 +2.07 50 30 473 +3
28AUG26 195.00 C 4.34 4.34 3.90 3.49 +1.86 50 16 383 +15
28AUG26 197.50 C 4.20 4.20 4.20 3.06 +1.66 50 1 321 0
28AUG26 200.00 C 2.77 3.85 2.51 2.68 +1.47 50 94 1,678 +87
28AUG26 205.00 C 2.95 2.95 2.60 2.05 +1.16 50 62 221 +2
28AUG26 210.00 C 1.80 2.50 1.80 1.50 +0.86 49 244 1,271 +240
29SEP26 100.00 C 0.00 0.00 0.00 68.26 +10.86 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 66.33 +11.39 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.26 +10.72 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 60.76 +10.42 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 58.26 +10.31 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 56.66 +11.19 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 54.28 +10.40 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 51.93 +10.82 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 49.62 +10.84 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 47.33 +10.56 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 43.73 +9.08 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 41.58 +9.00 31 0 0 0
29SEP26 130.00 C 34.90 34.90 34.90 39.49 +8.91 36 2 150 0
29SEP26 132.50 C 0.00 0.00 0.00 37.43 +8.81 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 35.43 +8.06 40 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 33.48 +7.90 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 31.59 +7.73 43 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 29.75 +7.53 43 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 27.98 +7.33 44 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 26.27 +7.12 44 0 702 0
29SEP26 150.00 C 20.00 20.00 20.00 24.62 +6.88 45 1 1,333 -1
29SEP26 152.50 C 0.00 0.00 0.00 23.04 +7.09 45 0 2,961 0
29SEP26 155.00 C 22.65 22.65 18.80 21.53 +6.70 45 7 2,326 -6
29SEP26 157.50 C 0.00 0.00 0.00 20.09 +6.58 46 0 2,276 0
29SEP26 160.00 C 14.41 17.38 14.41 18.71 +6.24 46 13 3,132 -1
29SEP26 162.50 C 16.23 17.12 16.10 17.40 +5.99 46 97 1,016 -50
29SEP26 165.00 C 15.03 15.57 14.91 16.16 +5.63 46 45 345 -24
29SEP26 167.50 C 13.80 15.64 12.94 14.99 +5.29 46 61 611 +11
29SEP26 170.00 C 12.53 13.00 12.50 13.88 +4.97 47 46 2,839 -44
29SEP26 172.50 C 12.06 12.06 11.07 12.83 +4.75 47 26 660 -11
29SEP26 175.00 C 9.98 11.19 9.98 11.85 +4.35 47 505 5,046 +312
29SEP26 177.50 C 9.83 10.54 9.83 10.93 +3.98 47 271 1,428 -166
29SEP26 180.00 C 7.00 10.70 7.00 10.06 +3.71 47 239 1,119 -10
29SEP26 182.50 C 8.58 9.37 8.49 9.25 +3.48 47 135 864 -15
29SEP26 185.00 C 7.81 8.33 7.81 8.57 +3.34 47 66 978 +25
29SEP26 187.50 C 7.80 7.80 7.80 7.99 +3.26 48 7 451 +5
29SEP26 190.00 C 7.00 7.80 6.80 7.33 +3.06 48 90 1,354 +19
29SEP26 192.50 C 0.00 0.00 0.00 6.82 +2.97 48 0 163 0
29SEP26 195.00 C 6.15 6.15 6.15 6.15 +2.68 48 2 597 0
29SEP26 197.50 C 5.00 6.20 5.00 5.79 +2.66 49 160 319 +151
29SEP26 200.00 C 5.03 6.00 5.03 5.28 +2.47 49 206 1,507 +68
29SEP26 205.00 C 3.96 4.70 3.96 4.38 +2.12 49 171 291 +117
29SEP26 210.00 C 3.38 4.00 3.38 3.61 +1.79 48 17 735 0
29SEP26 215.00 C 2.91 3.80 2.91 2.97 +1.52 48 26 244 +5
29SEP26 220.00 C 2.49 3.17 2.49 2.44 +1.28 48 23 520 -15
29SEP26 225.00 C 2.13 2.90 2.13 1.93 +1.01 48 16 196 +1
29SEP26 230.00 C 0.00 0.00 0.00 1.57 +0.84 48 0 1,137 0
29SEP26 235.00 C 1.95 1.95 1.95 1.28 +0.71 48 2 130 0
29SEP26 240.00 C 0.00 0.00 0.00 1.03 +0.59 48 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.83 +0.49 48 0 198 0
29SEP26 250.00 C 1.40 1.50 1.40 0.67 +0.40 48 10 522 +7
29SEP26 255.00 C 1.01 1.15 1.01 0.54 +0.32 48 115 440 +85
29SEP26 260.00 C 1.10 1.15 1.10 0.43 +0.26 48 200 627 +96
29SEP26 265.00 C 1.05 1.10 1.05 0.36 +0.23 48 202 900 +202
29SEP26 270.00 C 1.00 1.02 1.00 0.28 +0.18 48 105 1,098 +100
29SEP26 275.00 C 0.79 0.79 0.79 0.23 +0.15 48 1 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.18 +0.12 48 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.14 +0.09 48 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 +0.06 48 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 +0.05 48 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 61 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 63 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 42.87 +8.80 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 40.89 +8.78 40 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 38.95 +8.66 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 37.05 +8.59 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 35.22 +8.49 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 33.43 +7.59 43 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 31.70 +7.43 44 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 30.03 +7.26 44 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 28.41 +7.07 44 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 26.85 +6.88 45 0 281 0
29OCT26 152.50 C 0.00 0.00 0.00 25.35 +6.92 45 0 780 0
29OCT26 155.00 C 0.00 0.00 0.00 23.91 +6.68 45 0 910 0
29OCT26 157.50 C 0.00 0.00 0.00 22.53 +6.73 45 0 647 0
29OCT26 160.00 C 19.76 19.76 19.76 21.86 +7.05 47 8 377 -8
29OCT26 162.50 C 18.40 18.99 18.13 19.94 +6.14 46 436 705 +364
29OCT26 165.00 C 16.43 19.08 16.43 18.73 +5.87 46 91 505 +61
29OCT26 167.50 C 15.30 18.30 15.30 17.58 +5.62 46 1,517 1,720 +1,348
29OCT26 170.00 C 15.19 17.19 14.43 16.48 +5.34 46 457 591 +320
29OCT26 172.50 C 14.45 15.95 13.64 15.44 +5.08 46 509 486 +375
29OCT26 175.00 C 13.49 14.81 12.77 14.45 +4.76 46 223 357 +204
29OCT26 177.50 C 12.20 13.78 11.81 13.51 +4.50 46 183 151 +108
29OCT26 180.00 C 11.45 13.00 11.06 12.62 +4.22 46 123 264 +36
30DEC26 100.00 C 0.00 0.00 0.00 68.27 +8.74 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 66.33 +9.00 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 63.75 +8.60 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 61.58 +8.59 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.44 +8.55 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 57.34 +8.51 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 55.27 +8.48 34 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 53.24 +8.44 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 51.25 +8.25 38 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 49.30 +8.50 39 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 47.39 +8.43 40 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 45.52 +8.42 41 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 43.69 +8.28 42 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 41.92 +8.11 42 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 40.18 +7.91 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 38.50 +7.73 43 0 0 0
30DEC26 140.00 C 36.00 36.00 36.00 36.86 +7.53 43 1 110 0
30DEC26 142.50 C 0.00 0.00 0.00 35.27 +7.33 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 33.73 +7.14 44 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 32.24 +6.94 44 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 30.79 +6.73 44 0 1,153 0
30DEC26 152.50 C 0.00 0.00 0.00 29.40 +6.54 45 0 1,237 0
30DEC26 155.00 C 0.00 0.00 0.00 28.05 +6.34 45 0 962 0
30DEC26 157.50 C 0.00 0.00 0.00 26.75 +6.14 45 0 586 0
30DEC26 160.00 C 22.99 23.30 22.48 25.49 +5.93 45 15 1,848 -3
30DEC26 162.50 C 22.11 22.81 22.11 24.28 +5.73 45 13 583 +13
30DEC26 165.00 C 20.84 22.66 20.84 23.12 +5.53 45 16 1,045 0
30DEC26 167.50 C 21.58 21.58 21.58 22.01 +5.35 45 50 894 +20
30DEC26 170.00 C 20.50 20.60 18.90 20.93 +5.15 45 2,080 3,214 +1,322
30DEC26 172.50 C 0.00 0.00 0.00 19.90 +4.96 46 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 18.92 +4.78 46 0 1,135 0
30DEC26 177.50 C 16.89 17.18 16.84 17.97 +4.59 46 62 885 +15
30DEC26 180.00 C 16.06 16.97 16.04 17.07 +4.03 46 134 2,349 -4
30DEC26 182.50 C 15.27 16.20 15.23 16.20 +3.87 46 73 2,293 +55
30DEC26 185.00 C 15.03 15.03 15.03 15.37 +3.72 46 15 422 +15
30DEC26 187.50 C 0.00 0.00 0.00 14.58 +3.58 46 0 166 0
30DEC26 190.00 C 13.50 13.50 13.50 13.85 +3.77 46 10 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 13.16 +3.35 46 0 193 0
30DEC26 195.00 C 12.00 12.80 12.00 13.15 +3.88 48 15 463 +5
30DEC26 197.50 C 11.50 11.50 11.50 11.84 +3.02 46 10 224 0
30DEC26 200.00 C 11.00 12.30 11.00 11.32 +3.29 47 18 1,085 +14
30DEC26 205.00 C 0.00 0.00 0.00 10.26 +2.72 47 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 9.48 +2.78 48 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 8.47 +2.52 48 0 154 0
30DEC26 220.00 C 8.00 8.00 8.00 7.57 +2.30 48 1 3,026 -1
30DEC26 225.00 C 0.00 0.00 0.00 6.75 +2.08 47 0 83 0
30DEC26 230.00 C 6.38 6.38 6.38 6.02 +1.89 47 2 289 0
30DEC26 235.00 C 0.00 0.00 0.00 5.36 +1.70 47 0 479 0
30DEC26 240.00 C 5.00 5.00 5.00 4.77 +1.53 47 2 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 4.24 +1.38 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 3.77 +1.24 47 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 3.35 +1.12 47 0 344 0
30DEC26 260.00 C 3.60 4.00 3.50 2.98 +1.01 47 55 776 +30
30DEC26 265.00 C 0.00 0.00 0.00 2.64 +0.95 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.35 +0.86 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.08 +0.77 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.85 +0.69 47 0 443 0
30DEC26 285.00 C 2.47 2.47 2.47 1.64 +0.62 47 100 262 +100
30DEC26 290.00 C 2.25 2.25 2.25 1.45 +0.55 47 100 616 0
30DEC26 295.00 C 2.25 2.25 2.25 1.28 +0.48 47 100 305 +40
30DEC26 300.00 C 2.20 2.20 2.20 1.11 +0.41 47 100 1,696 +100
30DEC26 310.00 C 0.00 0.00 0.00 0.87 +0.32 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.68 +0.26 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.53 +0.20 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.42 +0.16 47 0 517 0
30DEC26 350.00 C 1.03 1.05 1.03 0.34 +0.14 47 93 761 +93
30MAR27 120.00 C 0.00 0.00 0.00 54.56 +7.94 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 52.78 +7.88 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 51.05 +8.02 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 49.35 +7.97 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 47.69 +7.89 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 46.08 +7.80 44 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 44.50 +7.79 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 42.97 +7.70 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 41.47 +7.58 44 0 200 0
30MAR27 142.50 C 40.80 40.80 40.80 40.02 +7.46 45 1 154 -1
30MAR27 145.00 C 0.00 0.00 0.00 38.60 +7.31 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 37.23 +7.16 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 35.89 +6.83 45 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 34.60 +6.84 45 0 265 0
30MAR27 155.00 C 32.00 32.00 31.00 33.34 +6.66 45 3 249 +2
30MAR27 157.50 C 30.34 30.34 29.77 32.12 +6.53 45 30 1,118 +22
30MAR27 160.00 C 28.66 29.46 28.66 30.94 +6.37 45 30 1,416 0
30MAR27 162.50 C 27.48 28.73 27.48 29.79 +6.00 46 56 398 +54
30MAR27 165.00 C 26.56 27.88 26.56 28.68 +5.82 46 61 314 -17
30MAR27 167.50 C 25.51 26.67 25.51 27.61 +5.64 46 60 307 -15
30MAR27 170.00 C 24.57 26.60 24.57 26.57 +5.45 46 37 314 -35
30MAR27 172.50 C 24.69 24.69 24.24 25.57 +5.27 46 26 301 -26
30MAR27 175.00 C 24.38 24.38 22.83 24.60 +5.09 46 41 578 -1
30MAR27 177.50 C 22.49 22.49 22.49 23.66 +4.90 46 15 404 0
30MAR27 180.00 C 21.90 21.90 21.17 22.75 +5.16 46 30 586 -15
30MAR27 182.50 C 20.39 20.39 20.39 21.88 +5.02 46 15 1,271 0
30MAR27 185.00 C 20.39 20.39 20.39 21.03 +4.85 46 15 1,408 -15
30MAR27 187.50 C 19.75 19.75 19.75 20.22 +4.64 46 15 279 -15
30MAR27 190.00 C 17.87 17.87 17.87 20.08 +5.20 47 1 772 0
30MAR27 192.50 C 0.00 0.00 0.00 18.97 +4.10 47 0 222 0
30MAR27 195.00 C 14.72 14.72 14.72 18.35 +4.35 47 1 217 0
30MAR27 197.50 C 0.00 0.00 0.00 17.61 +4.12 47 0 35 0
30MAR27 200.00 C 15.92 16.80 15.92 16.75 +3.50 47 11 399 +11
30MAR27 205.00 C 0.00 0.00 0.00 15.87 +3.79 47 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 14.85 +3.71 48 0 19 0
30MAR27 215.00 C 12.88 12.88 12.88 13.54 +3.34 48 1 185 -1
30MAR27 220.00 C 0.00 0.00 0.00 12.66 +3.59 48 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 11.71 +3.40 48 0 80 0
30MAR27 230.00 C 10.50 10.50 10.50 10.78 +3.17 48 1 855 0
30MAR27 235.00 C 0.00 0.00 0.00 9.93 +2.96 48 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 9.14 +2.76 48 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 8.42 +2.58 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.75 +2.41 48 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 7.13 +2.24 48 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 6.56 +2.08 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 6.04 +1.82 48 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 5.55 +1.80 48 0 1,027 0
30MAR27 275.00 C 0.00 0.00 0.00 5.11 +1.68 48 0 443 0
29JUN27 127.50 C 0.00 0.00 0.00 52.00 +7.62 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 50.42 +7.41 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 48.92 +7.43 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 47.41 +7.31 45 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 45.98 +7.22 45 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 44.61 +7.16 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 43.27 +7.00 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 41.95 +6.89 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 40.63 +6.89 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.32 +6.39 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 38.14 +6.30 46 0 30 0
29JUN27 155.00 C 35.60 36.60 35.60 37.00 +5.49 46 15 70 0
29JUN27 157.50 C 0.00 0.00 0.00 35.87 +6.10 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 34.74 +5.28 47 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 33.61 +5.76 47 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 32.49 +5.04 47 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 31.51 +5.06 47 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 30.57 +5.08 47 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 29.63 +4.97 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 28.68 +4.84 47 0 30 0
29JUN27 177.50 C 27.79 27.79 27.79 27.79 +4.93 47 1 92 +1
29JUN27 180.00 C 0.00 0.00 0.00 26.80 +5.64 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 25.93 +5.43 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 25.16 +5.31 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 24.40 +5.18 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 23.64 +5.00 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 22.88 +4.82 47 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 22.11 +4.60 47 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 21.35 +4.27 47 0 77 0
29JUN27 200.00 C 20.80 20.80 20.80 20.87 +4.20 48 5 11 +5
29JUN27 205.00 C 0.00 0.00 0.00 19.42 +3.98 47 0 323 0
29JUN27 210.00 C 19.00 19.00 18.99 18.34 +3.88 48 2 495 +1
TOTAL CALL 42,299 353,191 +16,011
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 176 0 17 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 164 0 291 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 152 0 547 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 140 0 666 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,174 0
17JUL26 142.50 P 0.04 0.04 0.04 0.01 -0.01 117 5 2,095 -4
17JUL26 145.00 P 0.00 0.00 0.00 0.01 -0.06 106 0 4,013 0
17JUL26 147.50 P 0.20 0.20 0.20 0.01 -0.17 95 31 3,051 -2
17JUL26 150.00 P 0.30 0.30 0.06 0.01 -0.42 84 26 2,474 -26
17JUL26 152.50 P 0.00 0.00 0.00 0.01 -0.89 72 0 2,101 0
17JUL26 155.00 P 0.15 0.17 0.15 0.02 -1.55 67 37 2,331 -30
17JUL26 157.50 P 0.80 0.80 0.24 0.05 -2.60 63 8 815 -1
17JUL26 160.00 P 1.16 1.16 0.24 0.15 -4.05 62 74 62 +23
17JUL26 162.50 P 1.80 1.80 0.60 0.40 -5.52 61 235 123 +99
17JUL26 165.00 P 3.34 3.34 0.64 0.97 -7.39 62 669 404 +399
17JUL26 167.50 P 2.35 3.05 1.40 1.94 -8.48 63 382 294 +294
17JUL26 170.00 P 5.08 5.08 2.23 3.36 -9.43 64 242 206 +206
17JUL26 172.50 P 5.85 5.85 5.85 5.21 -10.01 67 94 94 +94
17JUL26 175.00 P 0.00 0.00 0.00 7.39 -10.71 73 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 9.76 -10.44 82 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 12.00 - 74 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.10 49 0 5 0
24JUL26 140.00 P 0.00 0.00 0.00 0.02 -0.19 49 0 105 0
24JUL26 142.50 P 0.00 0.00 0.00 0.03 -0.34 47 0 401 0
24JUL26 145.00 P 0.17 0.17 0.17 0.06 -0.59 46 17 576 +13
24JUL26 147.50 P 0.56 0.56 0.23 0.12 -0.93 46 78 614 -4
24JUL26 150.00 P 1.00 1.00 0.35 0.22 -1.40 46 98 355 -8
24JUL26 152.50 P 1.01 1.02 0.41 0.38 -1.90 46 114 608 +21
24JUL26 155.00 P 1.28 1.55 0.78 0.64 -2.66 46 390 584 +120
24JUL26 157.50 P 1.73 2.25 0.86 1.03 -3.45 46 997 830 +381
24JUL26 160.00 P 2.33 3.21 1.27 1.57 -4.30 46 693 403 +229
24JUL26 162.50 P 3.33 4.22 1.82 2.30 -5.21 47 485 430 +400
24JUL26 165.00 P 4.52 5.81 2.65 3.22 -6.12 47 2,182 1,273 +1,273
24JUL26 167.50 P 5.89 7.13 3.68 4.37 -6.90 47 1,208 842 +842
24JUL26 170.00 P 8.05 8.17 4.83 5.74 -7.66 47 746 626 +626
24JUL26 172.50 P 6.33 7.76 6.22 7.32 -8.31 48 164 164 +164
24JUL26 175.00 P 0.00 0.00 0.00 9.11 -8.99 49 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 10.75 -9.58 46 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 12.81 - 46 0 0 -
30JUL26 120.00 P 0.10 0.10 0.10 0.01 0.00 60 1 1,173 -1
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 2,989 0
30JUL26 127.50 P 0.15 0.15 0.15 0.01 -0.02 50 513 820 -365
30JUL26 130.00 P 0.19 0.19 0.17 0.01 -0.05 47 7 713 0
30JUL26 132.50 P 0.19 0.19 0.16 0.01 -0.09 43 11 1,563 -10
30JUL26 135.00 P 0.25 0.25 0.18 0.02 -0.16 43 9 1,435 -9
30JUL26 137.50 P 0.26 0.26 0.20 0.04 -0.26 43 62 3,115 -62
30JUL26 140.00 P 0.75 0.75 0.23 0.08 -0.42 44 1,249 16,121 -866
30JUL26 142.50 P 0.79 0.79 0.42 0.13 -0.65 43 57 1,972 -54
30JUL26 145.00 P 0.87 0.87 0.34 0.22 -0.96 43 1,194 3,411 -1,010
30JUL26 147.50 P 0.80 0.98 0.44 0.36 -1.35 43 518 22,551 -34
30JUL26 150.00 P 2.00 2.00 0.55 0.57 -1.78 43 1,394 62,782 -670
30JUL26 152.50 P 2.00 2.00 0.71 0.86 -2.25 43 420 32,841 -36
30JUL26 155.00 P 2.30 2.30 0.97 1.26 -3.04 43 9,069 39,804 -787
30JUL26 157.50 P 3.38 3.38 1.42 1.79 -3.59 44 1,077 7,622 +397
30JUL26 160.00 P 4.01 4.18 1.94 2.40 -4.32 43 1,823 5,463 +391
30JUL26 162.50 P 5.40 5.40 2.70 3.28 -4.95 44 239 3,778 -124
30JUL26 165.00 P 6.00 6.50 3.65 4.29 -5.78 44 364 2,033 -31
30JUL26 167.50 P 7.50 7.50 5.57 5.49 -6.76 44 119 1,100 -1
30JUL26 170.00 P 10.00 10.00 6.20 6.86 -7.09 45 556 3,362 +245
30JUL26 172.50 P 12.00 12.00 7.42 8.40 -7.49 45 500 1,982 +105
30JUL26 175.00 P 10.40 10.46 10.00 10.11 -8.18 46 151 1,168 +3
30JUL26 177.50 P 13.70 13.70 12.39 11.96 -9.02 46 106 1,229 +60
30JUL26 180.00 P 16.50 16.50 14.50 13.53 -9.85 43 11 2,773 -3
30JUL26 182.50 P 0.00 0.00 0.00 16.06 -9.59 48 0 725 0
30JUL26 185.00 P 0.00 0.00 0.00 18.29 -9.76 50 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 20.59 -10.14 52 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 22.95 -9.75 54 0 179 0
30JUL26 192.50 P 26.00 26.30 26.00 24.64 -10.66 43 23 52 0
30JUL26 195.00 P 28.81 29.25 28.81 27.85 -9.85 60 75 60 -15
30JUL26 197.50 P 0.00 0.00 0.00 30.22 -10.38 62 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 32.89 -10.55 68 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 38.01 -9.69 77 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 41.90 -10.80 0 0 36 0
30JUL26 215.00 P 0.00 0.00 0.00 47.71 -10.04 84 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 52.18 -10.55 76 0 0 0
30JUL26 225.00 P 57.80 57.80 57.80 57.31 -10.40 85 18 24 0
30JUL26 230.00 P 63.20 63.20 63.20 62.04 -10.66 80 16 19 0
30JUL26 235.00 P 0.00 0.00 0.00 66.90 -10.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.90 -10.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 76.90 -10.80 0 0 0 0
30JUL26 250.00 P 83.51 83.88 82.87 81.90 -10.80 0 94 694 +4
30JUL26 255.00 P 88.50 88.51 87.65 86.90 -10.80 0 25 61 -15
30JUL26 260.00 P 93.48 93.49 92.60 92.51 -10.86 125 27 271 -27
30JUL26 265.00 P 98.47 98.47 97.59 97.49 -10.27 129 26 853 -23
30JUL26 270.00 P 103.91 103.91 102.56 101.90 -11.01 0 100 941 -71
28AUG26 127.50 P 1.10 1.10 0.95 0.53 -0.75 49 79 1,229 +59
28AUG26 130.00 P 1.50 1.50 1.15 0.70 -0.94 49 101 452 -49
28AUG26 132.50 P 1.60 1.60 1.40 0.91 -1.12 49 3 290 -3
28AUG26 135.00 P 1.90 1.90 1.53 1.19 -1.36 50 17 1,169 -16
28AUG26 137.50 P 2.25 2.25 1.89 1.49 -1.61 50 4 892 -3
28AUG26 140.00 P 3.00 3.00 2.00 1.88 -1.67 50 133 7,572 +66
28AUG26 142.50 P 3.05 3.10 2.40 2.31 -2.17 50 246 1,584 +145
28AUG26 145.00 P 4.26 4.26 3.05 2.83 -2.46 50 102 1,447 +40
28AUG26 147.50 P 4.20 4.52 3.20 3.40 -2.80 50 140 1,303 -63
28AUG26 150.00 P 5.00 5.50 3.90 4.08 -3.16 50 571 4,235 +120
28AUG26 152.50 P 5.90 6.01 4.63 4.81 -3.47 50 139 2,612 +34
28AUG26 155.00 P 6.96 6.96 5.20 5.66 -3.73 50 207 3,049 +7
28AUG26 157.50 P 7.89 7.89 6.56 6.55 -4.21 50 172 2,844 0
28AUG26 160.00 P 9.00 9.30 6.92 7.60 -4.51 50 301 3,452 -18
28AUG26 162.50 P 9.75 9.81 9.33 8.66 -4.99 50 131 2,015 -29
28AUG26 165.00 P 12.10 12.10 9.89 9.91 -5.28 50 2,225 4,197 +2,166
28AUG26 167.50 P 12.81 12.81 11.44 11.16 -5.95 51 978 1,490 +874
28AUG26 170.00 P 14.48 14.48 12.40 12.57 -6.17 51 37 1,100 -3
28AUG26 172.50 P 14.48 14.48 14.48 14.02 -6.56 51 45 830 -15
28AUG26 175.00 P 16.50 17.02 16.50 15.57 -6.49 51 10 812 -5
28AUG26 177.50 P 17.74 17.74 17.74 17.22 -7.32 51 30 1,045 +30
28AUG26 180.00 P 0.00 0.00 0.00 18.89 -7.75 52 0 926 0
28AUG26 182.50 P 22.90 22.90 22.90 20.73 -8.03 52 150 273 +150
28AUG26 185.00 P 24.47 24.47 24.47 22.57 -8.34 52 46 281 +30
28AUG26 187.50 P 0.00 0.00 0.00 24.50 -8.37 53 0 195 0
28AUG26 190.00 P 27.60 27.60 27.60 26.50 -8.57 53 4 160 +4
28AUG26 192.50 P 0.00 0.00 0.00 28.52 -8.79 54 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 30.65 -8.92 54 0 49 0
28AUG26 197.50 P 35.70 35.70 35.70 32.81 -9.54 55 10 10 +10
28AUG26 200.00 P 0.00 0.00 0.00 34.99 -9.73 56 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 39.53 -9.77 58 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 44.22 -10.22 60 0 120 0
29SEP26 100.00 P 0.55 0.55 0.55 0.08 -0.09 48 1 1,822 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.11 -0.12 48 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.16 -0.16 48 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.21 -0.22 48 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.29 -0.25 48 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.38 -0.33 48 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.50 -0.43 48 0 373 0
29SEP26 117.50 P 1.17 1.17 1.17 0.63 -0.54 48 75 288 +58
29SEP26 120.00 P 1.30 1.30 1.30 0.81 -0.65 48 2 375 -2
29SEP26 122.50 P 1.63 1.63 1.63 1.01 -0.79 48 2 198 -2
29SEP26 125.00 P 0.00 0.00 0.00 1.26 -0.93 48 0 369 0
29SEP26 127.50 P 2.20 2.20 2.00 1.50 -1.14 48 2 232 -1
29SEP26 130.00 P 2.20 2.20 2.02 1.82 -1.35 48 19 542 -1
29SEP26 132.50 P 0.00 0.00 0.00 2.27 -1.44 48 0 488 0
29SEP26 135.00 P 3.50 3.72 2.83 2.67 -1.73 48 120 1,360 +15
29SEP26 137.50 P 4.36 4.36 4.36 3.20 -1.89 48 1 2,811 -1
29SEP26 140.00 P 4.60 4.75 4.09 3.73 -2.18 49 28 1,749 -12
29SEP26 142.50 P 0.00 0.00 0.00 4.36 -2.42 49 0 1,870 0
29SEP26 145.00 P 5.50 5.50 5.40 5.05 -2.64 49 7 1,759 -7
29SEP26 147.50 P 6.72 6.72 5.46 5.75 -2.91 49 473 2,978 +219
29SEP26 150.00 P 7.50 7.50 6.40 6.62 -3.12 49 354 6,226 +108
29SEP26 152.50 P 8.19 8.99 7.40 7.49 -3.41 49 266 1,305 -119
29SEP26 155.00 P 9.58 9.58 8.19 8.44 -3.69 49 479 2,577 -79
29SEP26 157.50 P 9.39 10.68 9.35 9.50 -4.00 49 135 2,638 +15
29SEP26 160.00 P 12.70 12.70 10.31 10.57 -4.42 49 49 6,980 +3
29SEP26 162.50 P 11.59 13.19 11.59 11.77 -4.47 49 70 2,639 +30
29SEP26 165.00 P 14.68 14.68 12.38 13.04 -5.04 49 114 633 +52
29SEP26 167.50 P 16.77 16.77 15.39 14.31 -5.39 49 30 701 0
29SEP26 170.00 P 18.33 18.33 16.13 15.73 -5.69 49 80 941 +45
29SEP26 172.50 P 19.54 19.54 19.54 17.20 -5.97 50 15 938 0
29SEP26 175.00 P 20.25 20.25 18.50 18.68 -6.34 50 21 1,007 -5
29SEP26 177.50 P 21.00 21.00 21.00 20.30 -6.58 50 3 1,239 -3
29SEP26 180.00 P 23.15 23.15 21.20 21.97 -5.77 50 4 6,203 +3
29SEP26 182.50 P 0.00 0.00 0.00 23.65 -7.16 50 0 750 0
29SEP26 185.00 P 28.20 28.20 28.20 25.43 -7.40 51 1 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 27.29 -7.60 51 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 29.15 -7.90 51 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 31.06 -8.15 51 0 237 0
29SEP26 195.00 P 34.40 35.71 34.40 33.08 -8.30 52 102 466 -2
29SEP26 197.50 P 0.00 0.00 0.00 35.10 -8.46 52 0 325 0
29SEP26 200.00 P 38.00 38.00 38.00 37.13 -8.80 52 1 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 41.43 -8.83 53 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 45.81 -8.73 54 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 50.37 -8.50 56 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 54.99 -9.10 57 0 243 0
29SEP26 225.00 P 60.30 60.30 60.30 59.74 -9.34 59 18 421 +18
29SEP26 230.00 P 64.80 64.80 64.80 64.55 -9.01 60 16 837 +16
29SEP26 235.00 P 0.00 0.00 0.00 69.45 -8.85 63 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 74.40 -8.99 65 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 79.41 -8.84 68 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 83.67 -9.25 65 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 89.03 -9.18 70 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 93.83 -9.54 71 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 98.75 -9.04 73 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 103.64 -9.27 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 108.54 -9.22 76 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 113.47 -9.23 77 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 118.51 -9.29 79 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 123.41 -9.29 80 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 128.37 -9.33 82 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 133.33 -9.51 83 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 143.23 -9.49 86 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 153.11 -9.59 89 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 163.05 -9.65 91 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 173.11 -9.59 95 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 182.87 -9.83 95 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 193.56 -9.14 105 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 203.60 -9.10 109 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 212.29 -10.41 95 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 222.41 -10.29 100 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 233.45 -9.25 115 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 242.30 -10.58 103 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 252.29 -10.52 105 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 263.43 -9.27 122 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 272.13 -10.57 106 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 282.23 -10.47 111 0 101 0
29OCT26 127.50 P 3.33 3.33 3.20 2.54 -1.33 47 2 56 -1
29OCT26 130.00 P 0.00 0.00 0.00 2.93 -1.56 47 0 82 0
29OCT26 132.50 P 4.25 4.31 4.25 3.46 -1.73 47 94 263 +94
29OCT26 135.00 P 4.78 4.78 4.78 4.10 -1.79 48 16 189 0
29OCT26 137.50 P 5.48 5.48 5.33 4.68 -2.07 48 16 264 -1
29OCT26 140.00 P 0.00 0.00 0.00 5.38 -2.24 48 0 547 0
29OCT26 142.50 P 6.99 7.00 6.99 6.08 -2.44 48 30 297 -12
29OCT26 145.00 P 7.56 7.86 7.56 6.85 -2.74 48 30 474 +15
29OCT26 147.50 P 8.74 8.74 8.20 7.73 -2.94 48 60 406 +15
29OCT26 150.00 P 9.32 9.38 8.35 8.61 -3.17 48 226 535 +129
29OCT26 152.50 P 10.33 10.39 9.53 9.56 -3.48 48 202 557 +184
29OCT26 155.00 P 11.32 11.37 10.92 10.64 -3.69 48 190 444 +116
29OCT26 157.50 P 12.60 12.93 11.66 11.72 -3.91 48 199 219 +141
29OCT26 160.00 P 13.69 13.83 13.20 12.83 -4.08 49 94 236 +19
29OCT26 162.50 P 15.08 15.12 14.03 14.10 -4.35 49 200 196 +114
29OCT26 165.00 P 16.19 16.58 14.75 15.38 -4.70 49 185 269 +94
29OCT26 167.50 P 18.85 18.85 17.25 16.67 -5.06 49 65 45 +45
29OCT26 170.00 P 19.19 19.41 18.75 18.11 -5.30 49 81 60 +59
29OCT26 172.50 P 20.12 20.17 19.70 19.59 -5.51 49 36 30 +30
29OCT26 175.00 P 0.00 0.00 0.00 21.08 -5.78 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 22.62 -6.10 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 24.30 -6.29 49 0 0 0
30DEC26 100.00 P 1.67 1.67 1.38 0.81 -0.57 47 30 1,438 -18
30DEC26 102.50 P 0.00 0.00 0.00 1.00 -0.67 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.21 -0.76 47 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 1.42 -0.90 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.72 -1.08 47 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 2.01 -1.21 47 0 6 0
30DEC26 115.00 P 3.50 3.50 3.50 2.40 -1.33 47 1 104 -1
30DEC26 117.50 P 0.00 0.00 0.00 2.82 -1.46 47 0 36 0
30DEC26 120.00 P 4.00 4.00 4.00 3.23 -1.61 47 15 470 -15
30DEC26 122.50 P 0.00 0.00 0.00 3.68 -1.81 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.24 -1.97 47 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 4.79 -2.11 47 0 211 0
30DEC26 130.00 P 0.00 0.00 0.00 5.35 -2.32 47 0 4,654 0
30DEC26 132.50 P 0.00 0.00 0.00 6.06 -2.49 47 0 393 0
30DEC26 135.00 P 7.80 7.80 7.80 6.78 -2.54 48 8 552 0
30DEC26 137.50 P 0.00 0.00 0.00 7.50 -2.71 48 0 357 0
30DEC26 140.00 P 9.40 9.40 8.40 8.32 -2.93 48 43 3,490 -6
30DEC26 142.50 P 0.00 0.00 0.00 9.21 -2.95 48 0 964 0
30DEC26 145.00 P 11.00 11.00 10.52 10.11 -3.37 48 3 1,541 -3
30DEC26 147.50 P 11.90 11.90 11.90 11.02 -3.42 48 19 852 -19
30DEC26 150.00 P 13.75 13.75 12.00 12.09 -3.42 48 10 2,537 -6
30DEC26 152.50 P 0.00 0.00 0.00 13.18 -3.79 48 0 965 0
30DEC26 155.00 P 15.48 15.51 14.16 14.28 -3.75 48 88 2,055 +4
30DEC26 157.50 P 16.70 16.73 16.15 15.39 -3.98 48 49 1,612 +34
30DEC26 160.00 P 18.00 18.01 17.32 16.67 -4.68 48 96 1,328 -13
30DEC26 162.50 P 19.31 19.31 18.79 17.97 -4.67 48 30 902 +30
30DEC26 165.00 P 21.03 21.03 19.09 19.27 -5.03 48 215 760 -105
30DEC26 167.50 P 22.48 22.48 20.71 20.58 -5.21 48 150 650 +63
30DEC26 170.00 P 23.87 23.87 22.70 22.05 -5.43 48 206 1,114 +158
30DEC26 172.50 P 25.14 25.17 24.83 23.55 -5.63 48 72 362 -57
30DEC26 175.00 P 27.20 27.20 26.70 25.05 -5.88 48 25 1,561 +15
30DEC26 177.50 P 0.00 0.00 0.00 26.57 -5.61 49 0 268 0
30DEC26 180.00 P 30.07 30.07 30.07 28.15 -6.35 49 5 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 29.84 -6.52 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 31.55 -6.68 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 33.25 -7.00 49 0 327 0
30DEC26 190.00 P 38.00 38.00 38.00 34.96 -7.24 49 1 212 0
30DEC26 192.50 P 0.00 0.00 0.00 36.78 -7.39 49 0 343 0
30DEC26 195.00 P 42.00 42.00 42.00 38.66 -7.53 50 1 424 0
30DEC26 197.50 P 0.00 0.00 0.00 40.54 -7.55 50 0 331 0
30DEC26 200.00 P 45.00 45.00 43.10 42.43 -7.55 50 38 1,553 +1
30DEC26 205.00 P 48.80 48.80 47.00 46.31 -8.00 50 3 2,261 0
30DEC26 210.00 P 53.00 53.00 50.50 50.40 -8.20 51 8 232 +1
30DEC26 215.00 P 0.00 0.00 0.00 54.51 -8.42 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 58.78 -8.31 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 63.16 -8.84 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 67.56 -9.06 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 72.10 -9.18 53 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 76.72 -9.33 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 81.36 -9.41 55 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 86.10 -9.41 56 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 90.90 -9.37 57 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 95.72 -9.29 58 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 100.60 -9.19 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 105.55 -9.01 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 110.52 -8.81 63 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 115.52 -8.63 64 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 120.56 -8.22 66 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 125.64 -7.99 68 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 130.73 -7.66 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.66 -7.57 71 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 145.30 -7.54 72 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 154.67 -8.03 72 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 163.26 -9.44 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 173.97 -8.73 74 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 182.87 -9.83 69 0 78 0
30MAR27 120.00 P 0.00 0.00 0.00 5.89 -1.83 48 0 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 6.51 -1.96 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.24 -2.08 48 0 61 0
30MAR27 127.50 P 0.00 0.00 0.00 7.98 -2.26 48 0 366 0
30MAR27 130.00 P 9.10 9.10 9.10 8.72 -2.45 48 1 562 0
30MAR27 132.50 P 0.00 0.00 0.00 9.50 -2.60 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 10.42 -2.70 48 0 386 0
30MAR27 137.50 P 0.00 0.00 0.00 11.34 -2.88 48 0 300 0
30MAR27 140.00 P 12.75 12.75 12.75 12.27 -3.06 48 1 788 +1
30MAR27 142.50 P 0.00 0.00 0.00 13.20 -3.25 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 14.27 -3.35 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 15.39 -3.46 48 0 1,534 0
30MAR27 150.00 P 17.70 17.70 16.50 16.52 -3.60 48 23 2,502 -8
30MAR27 152.50 P 18.58 18.58 18.58 17.64 -3.79 48 15 459 +15
30MAR27 155.00 P 19.09 19.09 19.09 18.78 -4.14 48 15 883 0
30MAR27 157.50 P 0.00 0.00 0.00 20.09 -4.13 48 0 1,498 0
30MAR27 160.00 P 22.63 22.63 22.63 21.42 -4.27 48 15 1,658 0
30MAR27 162.50 P 23.80 23.84 23.80 22.75 -4.50 49 43 400 +34
30MAR27 165.00 P 0.00 0.00 0.00 24.08 -4.66 49 0 265 0
30MAR27 167.50 P 26.54 26.54 26.51 25.42 -4.91 49 82 172 +22
30MAR27 170.00 P 26.80 26.80 26.80 26.91 -5.05 49 50 327 0
30MAR27 172.50 P 29.21 29.21 29.00 28.43 -5.23 49 3 333 -1
30MAR27 175.00 P 0.00 0.00 0.00 29.96 -5.39 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.50 -5.59 49 0 346 0
30MAR27 180.00 P 35.50 35.50 35.50 33.04 -5.80 49 25 350 0
30MAR27 182.50 P 0.00 0.00 0.00 34.62 -5.96 49 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.34 -6.01 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 38.07 -6.18 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 39.79 -6.36 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 41.52 -6.54 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 43.26 -6.71 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 45.03 -6.87 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 46.93 -6.90 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 50.74 -7.21 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 54.57 -7.52 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 58.50 -7.73 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 62.63 -7.81 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 66.77 -7.97 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 70.94 -8.13 51 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 75.28 -8.36 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 79.69 -8.40 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 84.13 -8.26 53 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 88.59 -8.35 53 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 93.19 -8.12 54 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 97.84 -8.21 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 102.51 -8.28 55 0 2 0
30MAR27 270.00 P 105.00 105.60 105.00 107.21 -8.88 56 3 8 +3
30MAR27 275.00 P 0.00 0.00 0.00 111.99 -8.84 57 0 43 0
29JUN27 127.50 P 12.50 12.50 12.13 11.84 -2.01 49 5 144 +5
29JUN27 130.00 P 12.71 13.13 12.71 12.78 -2.20 49 30 142 0
29JUN27 132.50 P 0.00 0.00 0.00 13.73 -2.38 49 0 174 0
29JUN27 135.00 P 15.03 15.03 15.03 14.67 -2.57 49 15 43 0
29JUN27 137.50 P 17.20 17.20 15.57 15.73 -2.64 49 36 163 -1
29JUN27 140.00 P 17.12 17.12 17.12 16.87 -2.65 49 15 519 0
29JUN27 142.50 P 0.00 0.00 0.00 18.00 -2.57 49 0 42 0
29JUN27 145.00 P 19.78 19.78 19.78 19.14 -2.64 49 30 108 +30
29JUN27 147.50 P 0.00 0.00 0.00 20.28 -2.74 49 0 96 0
29JUN27 150.00 P 22.30 22.30 22.22 21.45 -2.85 49 4 372 0
29JUN27 152.50 P 0.00 0.00 0.00 22.79 -2.83 49 0 235 0
29JUN27 155.00 P 0.00 0.00 0.00 24.12 -2.86 50 0 295 0
29JUN27 157.50 P 0.00 0.00 0.00 25.46 -2.91 50 0 191 0
29JUN27 160.00 P 0.00 0.00 0.00 26.80 -3.00 50 12 514 +12
29JUN27 162.50 P 0.00 0.00 0.00 28.14 -3.12 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 29.51 -4.11 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 31.04 -4.17 50 0 93 0
29JUN27 170.00 P 33.54 33.54 33.54 32.58 -4.27 50 30 109 +30
29JUN27 172.50 P 0.00 0.00 0.00 34.11 -4.41 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.65 -4.56 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.19 -4.74 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 38.73 -4.94 50 0 251 0
29JUN27 182.50 P 0.00 0.00 0.00 40.36 -5.08 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.08 -5.09 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.81 -5.20 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 45.53 -5.37 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 47.25 -5.51 50 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 48.97 -5.68 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 50.70 -5.85 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.48 -5.97 51 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 56.25 -6.05 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 60.04 -6.24 51 0 525 0
TOTAL PUT 40,493 447,330 +7,226
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 13.310
30JUL26 8.50 C 0.00 0.00 0.00 4.82 +0.36 72 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.57 +0.36 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.32 +0.36 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.07 +0.36 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.82 +0.35 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.57 +0.35 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.32 +0.35 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.82 +0.29 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.32 +0.34 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.83 +0.33 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.36 +0.33 38 0 150 0
30JUL26 12.50 C 0.80 1.01 0.80 0.92 +0.28 36 7 120 -7
30JUL26 13.00 C 0.53 0.63 0.53 0.55 +0.21 35 1,554 1,932 +1,467
30JUL26 13.50 C 0.33 0.35 0.26 0.28 +0.12 34 2,404 4,191 +1,640
30JUL26 14.00 C 0.13 0.13 0.11 0.14 +0.07 36 201 3,246 +20
30JUL26 14.50 C 0.05 0.08 0.05 0.07 +0.04 38 780 1,470 +580
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 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 4.84 +0.36 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.59 +0.35 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.09 +0.35 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.82 +0.32 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.60 +0.35 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.35 +0.34 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.85 +0.28 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.38 +0.32 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.92 +0.26 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.49 +0.31 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.11 +0.28 34 0 487 0
28AUG26 13.00 C 0.77 0.77 0.77 0.78 +0.22 33 30 331 0
28AUG26 13.50 C 0.52 0.52 0.52 0.52 +0.16 33 500 618 +410
28AUG26 14.00 C 0.30 0.31 0.30 0.33 +0.11 32 32 510 +30
28AUG26 14.50 C 0.21 0.21 0.21 0.20 +0.07 32 20 191 +20
28AUG26 15.00 C 0.15 0.15 0.15 0.12 +0.04 33 7 682 +7
28AUG26 15.50 C 0.08 0.08 0.08 0.07 +0.02 33 162 953 +148
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 +0.35 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.35 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.34 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 +0.32 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.34 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.35 +0.33 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.85 +0.28 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.38 +0.32 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.31 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.57 +0.33 36 0 217 0
29SEP26 12.50 C 1.16 1.16 1.16 1.25 +0.33 37 145 1,040 0
29SEP26 13.00 C 0.95 0.95 0.87 0.90 +0.23 34 9 910 +2
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.19 34 0 1,646 0
29SEP26 14.00 C 0.47 0.47 0.44 0.48 +0.15 34 562 2,497 +442
29SEP26 14.50 C 0.33 0.33 0.33 0.34 +0.10 34 164 1,444 +164
29SEP26 15.00 C 0.24 0.25 0.24 0.24 +0.07 35 17 821 +17
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.05 35 0 1,437 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 35 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.84 +0.35 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.59 +0.35 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.34 +0.34 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.09 +0.34 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.83 +0.32 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.60 +0.33 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.35 +0.32 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.87 +0.29 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 +0.32 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.97 +0.27 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.59 +0.26 33 0 120 0
29OCT26 12.50 C 1.29 1.37 1.27 1.29 +0.26 34 150 435 +150
29OCT26 13.00 C 0.97 1.00 0.97 0.98 +0.19 33 90 279 0
29OCT26 13.50 C 0.85 0.85 0.74 0.79 +0.19 34 211 351 -112
29OCT26 14.00 C 0.60 0.60 0.60 0.60 +0.14 34 30 850 0
29OCT26 14.50 C 0.00 0.00 0.00 0.45 +0.10 34 0 1,150 0
29OCT26 15.00 C 0.33 0.33 0.33 0.34 +0.08 34 168 523 +168
29OCT26 15.50 C 0.25 0.25 0.25 0.26 +0.06 34 10 70 +10
29OCT26 16.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 +0.35 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 +0.34 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 +0.34 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.36 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 +0.36 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 +0.29 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 +0.35 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 +0.33 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 +0.30 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 +0.27 35 0 0 0
30DEC26 12.00 C 1.70 1.70 1.70 1.84 +0.19 35 3 67 +3
30DEC26 12.50 C 1.48 1.61 1.43 1.55 +0.19 35 116 30 +30
30DEC26 13.00 C 1.35 1.35 1.35 1.29 +0.17 35 30 1,313 0
30DEC26 13.50 C 1.11 1.11 1.02 1.07 +0.15 35 96 946 +66
30DEC26 14.00 C 0.84 0.89 0.84 0.89 +0.14 35 31 307 0
30DEC26 14.50 C 0.68 0.72 0.68 0.72 +0.13 34 120 377 +41
30DEC26 15.00 C 0.60 0.62 0.60 0.60 +0.12 35 60 1,115 0
30DEC26 15.50 C 0.51 0.51 0.49 0.49 +0.10 35 90 687 0
30DEC26 16.00 C 0.37 0.42 0.37 0.40 +0.08 35 60 530 -30
30DEC26 16.50 C 0.31 0.31 0.31 0.34 +0.07 36 1 1,442 +1
30DEC26 17.00 C 0.29 0.29 0.29 0.27 +0.07 36 2 242 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.06 36 0 299 0
30DEC26 18.00 C 0.17 0.17 0.17 0.18 +0.04 36 60 333 +60
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.84 +0.32 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.59 +0.31 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.35 +0.29 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.16 +0.32 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.94 +0.31 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.72 +0.30 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.54 +0.31 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 +0.30 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.78 +0.27 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 +0.32 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 +0.29 35 0 30 0
30MAR27 12.50 C 1.79 1.83 1.79 1.85 +0.26 34 90 90 +90
30MAR27 13.00 C 1.63 1.73 1.57 1.65 +0.29 35 410 1,411 +135
30MAR27 13.50 C 1.46 1.49 1.40 1.44 +0.20 35 110 2,165 +50
30MAR27 14.00 C 1.20 1.23 1.20 1.24 +0.14 35 80 290 +20
30MAR27 14.50 C 0.00 0.00 0.00 1.08 +0.10 35 0 289 0
30MAR27 15.00 C 0.89 0.89 0.89 0.93 +0.11 35 30 1,909 +30
30MAR27 15.50 C 0.76 0.77 0.76 0.80 +0.06 35 120 1,361 +120
30MAR27 16.00 C 0.71 0.71 0.71 0.71 +0.04 36 30 643 +30
30MAR27 16.50 C 0.00 0.00 0.00 0.62 +0.02 36 0 489 0
30MAR27 17.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.06 36 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 -0.07 36 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.09 37 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.12 37 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.12 37 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.12 37 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.13 39 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.15 39 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.15 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.16 40 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.17 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 -0.17 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.17 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.84 +0.28 26 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 +0.31 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.44 +0.30 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.23 +0.30 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.05 +0.31 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 +0.31 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.66 +0.30 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.30 +0.29 34 0 0 0
29JUN27 11.00 C 2.91 2.91 2.91 2.99 +0.30 35 30 30 +30
29JUN27 11.50 C 2.61 2.61 2.61 2.70 +0.24 35 30 30 +30
29JUN27 12.00 C 2.28 2.28 2.28 2.42 +0.28 35 30 30 -30
29JUN27 12.50 C 2.03 2.03 2.03 2.17 +0.20 35 90 90 +90
29JUN27 13.00 C 1.81 1.81 1.81 1.93 +0.21 35 30 300 0
29JUN27 13.50 C 1.64 1.75 1.61 1.72 +0.19 35 106 206 -46
29JUN27 14.00 C 1.42 1.45 1.42 1.55 +0.15 36 208 508 +148
29JUN27 14.50 C 1.27 1.27 1.27 1.42 +0.16 36 30 182 -30
29JUN27 15.00 C 1.16 1.18 1.12 1.28 +0.12 37 120 1,886 +30
29JUN27 15.50 C 1.07 1.09 1.03 1.18 +0.12 38 240 1,760 +180
29JUN27 16.00 C 0.93 0.93 0.93 1.08 +0.11 38 30 1,713 +30
29JUN27 16.50 C 0.00 0.00 0.00 0.98 +0.08 39 0 879 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 +0.08 39 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.84 +0.07 40 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.77 +0.05 40 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 +0.05 41 0 330 0
29JUN27 19.00 C 0.50 0.50 0.50 0.67 +0.04 41 210 341 +131
29JUN27 19.50 C 0.44 0.44 0.44 0.63 +0.04 42 60 61 +60
29JUN27 20.00 C 0.40 0.40 0.38 0.58 +0.02 42 150 125 +90
29JUN27 21.00 C 0.00 0.00 0.00 0.52 +0.02 44 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.01 45 0 195 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 0.00 46 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 0.00 47 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 465 0
TOTAL CALL 10,156 83,682 +6,517
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 80 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 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 137 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 -0.01 49 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 518 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 1,769 0
30JUL26 12.50 P 0.08 0.08 0.08 0.10 -0.09 37 15 1,765 -15
30JUL26 13.00 P 0.21 0.23 0.18 0.22 -0.17 34 1,718 6,597 +733
30JUL26 13.50 P 0.00 0.00 0.00 0.46 -0.25 34 0 3,776 0
30JUL26 14.00 P 0.00 0.00 0.00 0.82 -0.28 36 0 966 0
30JUL26 14.50 P 1.08 1.08 1.08 1.25 -0.32 39 50 315 +50
30JUL26 15.00 P 0.00 0.00 0.00 1.72 -0.33 42 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.20 -0.35 43 0 90 0
30JUL26 16.00 P 2.74 2.74 2.74 2.75 -0.30 67 9 416 +9
30JUL26 16.50 P 3.24 3.24 3.24 3.21 -0.35 62 9 210 +9
30JUL26 17.00 P 3.71 3.71 3.71 3.74 -0.32 80 9 146 +4
30JUL26 17.50 P 0.00 0.00 0.00 4.22 -0.34 80 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.72 -0.34 87 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.22 -0.34 93 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.72 -0.34 99 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.22 -0.34 105 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.74 -0.32 119 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.74 -0.32 130 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.73 -0.33 136 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.74 -0.32 151 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.74 -0.32 160 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.74 -0.32 168 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.73 -0.33 172 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.73 -0.33 180 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 -0.04 37 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 -0.06 36 0 1,687 0
28AUG26 12.00 P 0.21 0.21 0.18 0.21 -0.10 33 265 733 +195
28AUG26 12.50 P 0.00 0.00 0.00 0.36 -0.13 33 0 791 0
28AUG26 13.00 P 0.58 0.58 0.50 0.56 -0.18 31 90 1,601 -10
28AUG26 13.50 P 0.00 0.00 0.00 0.83 -0.23 30 0 746 0
28AUG26 14.00 P 0.00 0.00 0.00 1.21 -0.29 31 0 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.62 -0.31 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.07 -0.32 33 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.49 -0.29 23 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.98 -0.28 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.47 -0.30 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.96 -0.31 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.46 -0.30 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.94 -0.32 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.49 -0.26 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.98 -0.27 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.49 -0.26 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.98 -0.27 54 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.97 -0.27 54 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.98 -0.26 69 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.93 -0.30 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.98 -0.25 82 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.95 -0.28 0 0 0 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 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 0.03 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 330 0
29SEP26 11.50 P 0.26 0.26 0.26 0.26 -0.05 36 473 1,403 +443
29SEP26 12.00 P 0.39 0.41 0.36 0.41 -0.06 36 525 1,604 +455
29SEP26 12.50 P 0.55 0.60 0.50 0.57 -0.12 35 420 3,429 +260
29SEP26 13.00 P 0.83 0.86 0.74 0.81 -0.16 35 769 4,457 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.15 36 0 3,095 0
29SEP26 14.00 P 1.44 1.44 1.43 1.41 -0.25 34 185 2,829 +30
29SEP26 14.50 P 0.00 0.00 0.00 1.80 -0.29 35 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.20 -0.32 35 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.71 -0.27 40 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 -0.29 40 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 -0.25 42 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.26 44 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 -0.27 47 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 -0.28 49 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 -0.25 51 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.05 -0.30 52 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.58 -0.26 59 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.08 -0.26 62 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 -0.26 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.07 -0.26 71 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.06 -0.27 75 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.06 -0.26 79 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.06 -0.26 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.05 -0.27 87 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.05 -0.26 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.05 -0.26 95 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.04 -0.27 97 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.04 -0.26 101 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.04 -0.26 104 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.04 -0.26 108 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.03 -0.26 109 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.03 -0.26 113 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.18 -0.10 32 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.30 -0.12 33 0 250 0
29OCT26 12.00 P 0.52 0.52 0.52 0.47 -0.12 33 120 120 -92
29OCT26 12.50 P 0.67 0.67 0.65 0.68 -0.15 34 190 656 +160
29OCT26 13.00 P 0.96 0.99 0.87 0.92 -0.18 34 6,214 7,489 +6,214
29OCT26 13.50 P 1.13 1.17 1.12 1.22 -0.18 34 214 453 -62
29OCT26 14.00 P 1.52 1.54 1.45 1.54 -0.27 34 180 280 0
29OCT26 14.50 P 0.00 0.00 0.00 1.91 -0.25 35 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.29 -0.28 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.72 -0.28 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.20 -0.25 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.65 -0.27 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.12 -0.27 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.62 -0.26 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.12 -0.24 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.59 -0.27 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.09 -0.26 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.58 -0.26 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.05 36 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.06 36 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.07 36 0 387 0
30DEC26 11.50 P 0.49 0.53 0.49 0.53 -0.09 35 270 408 +78
30DEC26 12.00 P 0.69 0.69 0.69 0.71 -0.10 35 30 1,057 -30
30DEC26 12.50 P 0.92 0.92 0.90 0.90 -0.13 34 43 224 -43
30DEC26 13.00 P 1.16 1.16 1.16 1.16 -0.14 34 30 2,212 0
30DEC26 13.50 P 1.36 1.36 1.36 1.43 -0.21 34 30 946 -30
30DEC26 14.00 P 1.75 1.77 1.72 1.77 -0.16 35 209 684 +85
30DEC26 14.50 P 2.02 2.02 2.02 2.11 -0.21 35 30 652 -30
30DEC26 15.00 P 2.38 2.38 2.38 2.49 -0.23 35 30 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 -0.25 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.27 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 -0.31 34 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 -0.30 36 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.62 -0.30 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 -0.28 39 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 -0.29 39 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.09 -0.28 41 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.58 -0.28 43 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.09 -0.26 46 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.07 -0.27 48 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.07 -0.26 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.06 -0.27 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.06 -0.26 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.06 -0.26 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.05 -0.27 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.05 -0.26 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.05 -0.26 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.04 -0.27 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.04 -0.26 73 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.04 -0.26 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.04 -0.26 78 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.03 -0.26 79 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.03 -0.26 81 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30MAR27 10.00 P 0.33 0.34 0.33 0.32 -0.02 35 60 480 +60
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.03 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.05 35 0 540 0
30MAR27 11.50 P 0.73 0.73 0.73 0.74 -0.07 35 8 410 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 -0.08 35 0 302 0
30MAR27 12.50 P 1.09 1.15 1.09 1.15 -0.12 34 330 748 -330
30MAR27 13.00 P 1.48 1.48 1.42 1.41 -0.16 34 5,910 7,141 +5,910
30MAR27 13.50 P 1.62 1.62 1.62 1.68 -0.17 34 30 850 0
30MAR27 14.00 P 2.08 2.08 1.94 2.02 -0.16 35 410 1,171 +350
30MAR27 14.50 P 2.27 2.27 2.27 2.36 -0.18 35 30 468 0
30MAR27 15.00 P 2.63 2.63 2.63 2.71 -0.21 35 30 311 -30
30MAR27 15.50 P 0.00 0.00 0.00 3.08 -0.23 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.49 -0.24 36 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.89 -0.26 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.32 -0.26 36 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 -0.28 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 -0.30 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.64 -0.30 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.11 -0.30 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.58 -0.31 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.09 -0.28 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.07 -0.28 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.07 -0.27 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.07 -0.26 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.06 -0.26 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.06 -0.26 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.05 -0.27 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.05 -0.26 56 0 0 0
29JUN27 8.50 P 0.24 0.25 0.24 0.23 +0.05 38 295 400 +205
29JUN27 8.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 310 0
29JUN27 9.75 P 0.50 0.50 0.50 0.47 +0.03 38 90 90 +80
29JUN27 10.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 30 0
29JUN27 10.50 P 0.66 0.66 0.66 0.68 +0.01 38 30 105 +30
29JUN27 11.00 P 0.84 0.85 0.84 0.85 -0.01 38 91 246 +36
29JUN27 11.50 P 1.05 1.05 1.04 1.05 -0.04 38 60 478 +60
29JUN27 12.00 P 1.29 1.29 1.29 1.25 -0.08 37 60 506 +60
29JUN27 12.50 P 0.00 0.00 0.00 1.50 -0.10 37 0 290 0
29JUN27 13.00 P 1.91 1.91 1.91 1.75 -0.15 37 30 947 0
29JUN27 13.50 P 2.13 2.19 2.07 2.04 -0.17 37 667 670 +90
29JUN27 14.00 P 2.43 2.50 2.36 2.37 -0.21 38 240 861 +110
29JUN27 14.50 P 2.75 2.76 2.69 2.74 -0.21 39 90 247 +90
29JUN27 15.00 P 3.09 3.09 3.09 3.11 -0.21 40 60 96 +60
29JUN27 15.50 P 0.00 0.00 0.00 3.51 -0.20 40 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 -0.20 41 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.31 -0.20 42 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.70 -0.22 42 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.12 -0.23 42 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.55 -0.23 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 -0.24 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.41 -0.25 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.85 -0.26 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.30 -0.26 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.20 -0.27 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.12 -0.28 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.07 -0.29 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.06 -0.28 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.07 -0.26 48 0 0 0
TOTAL PUT 20,648 99,963 +15,224
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$ 5.260
30JUL26 3.40 C 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.27 +0.01 70 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.17 +0.01 64 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.07 0.00 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.97 0.00 53 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 -0.02 0 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.67 -0.01 37 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 -0.02 47 0 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.02 49 0 63 0
30JUL26 4.90 C 0.50 0.50 0.50 0.43 -0.01 49 2 162 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 +0.01 55 0 207 0
30JUL26 5.25 C 0.22 0.23 0.22 0.23 -0.01 54 3 329 +1
30JUL26 5.50 C 0.12 0.16 0.12 0.14 0.00 56 39 230 +3
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.01 55 0 377 0
30JUL26 6.00 C 0.05 0.05 0.05 0.04 0.00 58 1 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 58 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 89 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 98 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.09 -0.01 42 0 30 0
28AUG26 4.30 C 1.01 1.01 1.01 1.00 -0.01 43 1 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.92 -0.02 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 -0.02 47 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.76 -0.02 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.02 48 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.63 -0.01 50 0 261 0
28AUG26 4.90 C 0.60 0.60 0.60 0.58 +0.01 52 20 96 0
28AUG26 5.00 C 0.57 0.57 0.57 0.51 +0.01 51 1 65 +1
28AUG26 5.25 C 0.42 0.42 0.42 0.38 0.00 51 2 171 +2
28AUG26 5.50 C 0.27 0.30 0.27 0.27 0.00 51 9 107 -1
28AUG26 5.75 C 0.00 0.00 0.00 0.19 0.00 51 0 154 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 0.00 51 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 0.00 51 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 0.00 52 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 52 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 54 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 1.86 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.58 0.00 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.49 0.00 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.39 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.30 -0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 0.00 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.01 47 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 -0.02 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.01 48 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.01 48 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 -0.02 47 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.01 47 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.01 47 0 81 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 0.00 49 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.01 50 0 207 0
29SEP26 5.75 C 0.29 0.29 0.29 0.28 0.00 49 2 507 +2
29SEP26 6.00 C 0.23 0.23 0.23 0.21 0.00 49 1 683 +1
29SEP26 6.25 C 0.18 0.18 0.18 0.16 0.00 49 1 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 50 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 50 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 50 0 224 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 51 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 50 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 55 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 1.79 -0.02 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.59 -0.03 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.50 -0.02 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.41 -0.03 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.36 +0.02 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.25 -0.01 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.17 -0.01 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.02 -0.02 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 0.00 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.88 -0.02 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.75 -0.02 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.73 +0.03 49 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.65 +0.01 47 0 1 0
29OCT26 5.25 C 0.59 0.59 0.59 0.53 0.00 47 1 161 +1
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.01 48 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 +0.01 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 0.00 48 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 0.00 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 0.00 47 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 0.00 48 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.92 0.00 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.83 -0.01 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.66 -0.01 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.57 -0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.49 -0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 -0.01 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 0.00 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.26 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 0.00 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 0.00 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 0.00 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 -0.01 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 0.00 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 0.00 46 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 +0.01 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.01 46 0 33 0
30DEC26 6.00 C 0.41 0.41 0.41 0.40 +0.01 46 2 2 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.01 46 0 144 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.01 46 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.98 -0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.90 -0.01 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.82 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.74 -0.01 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.67 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.52 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.45 0.00 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.31 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.25 0.00 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 +0.01 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 0.00 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 0.00 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.01 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.01 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.01 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.01 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.06 0.00 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.98 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.90 -0.01 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.83 0.00 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.67 -0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.54 -0.01 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.02 43 0 0 0
29JUN27 4.50 C 1.31 1.31 1.31 1.29 -0.02 43 1 1 +1
29JUN27 4.60 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.03 -0.01 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 0.00 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.65 0.00 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 -0.01 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.01 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 +0.01 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 +0.01 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.01 43 0 65 0
TOTAL CALL 86 10,782 +13
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 54 0 143 0
30JUL26 4.50 P 0.02 0.02 0.02 0.02 -0.01 57 30 55 +11
30JUL26 4.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 192 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 54 0 205 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.01 55 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 -0.02 54 0 138 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 291 0
30JUL26 5.25 P 0.25 0.25 0.24 0.22 -0.02 55 90 343 +90
30JUL26 5.50 P 0.00 0.00 0.00 0.38 -0.02 58 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.57 -0.04 60 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.79 -0.02 64 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 0.00 72 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.28 +0.01 83 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.52 0.00 88 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 -0.01 91 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.01 -0.01 99 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 -0.01 107 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.51 -0.01 115 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.76 -0.01 122 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.00 -0.02 118 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.25 -0.02 124 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 50 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.01 50 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 52 0 48 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 50 0 96 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 141 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.13 -0.02 48 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 -0.01 49 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 -0.02 49 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 239 0
28AUG26 5.25 P 0.00 0.00 0.00 0.36 -0.02 48 0 167 0
28AUG26 5.50 P 0.00 0.00 0.00 0.51 -0.03 48 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.67 -0.04 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.34 0.00 56 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 0.00 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.80 0.00 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.04 +0.01 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.27 0.00 49 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.52 0.00 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.76 -0.03 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 0.00 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 0.00 51 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 50 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.01 49 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 12 0
29SEP26 4.60 P 0.18 0.18 0.18 0.18 -0.01 48 2 224 +2
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.01 48 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 48 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.02 48 0 66 0
29SEP26 5.00 P 0.36 0.36 0.36 0.34 -0.01 48 1 404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.01 49 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.02 49 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.03 50 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 0.00 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.02 52 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 +0.01 53 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 0.00 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.01 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.01 57 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 0.00 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 0.00 58 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.80 0.00 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 0.00 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 +0.01 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 +0.01 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.77 0.00 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.02 -0.02 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.26 -0.03 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.51 -0.03 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.76 -0.02 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.26 -0.02 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.76 -0.02 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.26 -0.02 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.75 -0.03 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.26 -0.02 89 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 48 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 -0.01 47 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 -0.01 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 -0.01 47 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 -0.01 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.53 -0.01 47 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.67 -0.02 47 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.03 0.00 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 0.00 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.65 0.00 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.87 -0.01 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.11 +0.01 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.33 0.00 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 0.00 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 +0.01 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 0.00 45 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 0.00 45 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 0.00 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 0.00 45 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 0.00 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 0.00 45 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 0.00 45 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.01 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.01 45 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.01 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 +0.03 46 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 0.00 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.01 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 0.00 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 0.00 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 0.00 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 0.00 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 -0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.01 48 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.06 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 0.00 48 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.54 0.00 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 +0.01 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 -0.02 49 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 +0.01 44 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 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 0.00 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 0.00 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 0.00 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 0.00 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 0.00 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 0.00 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 0.00 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 0.00 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 0.00 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 +0.01 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 0.00 43 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.38 0.00 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 0.00 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 +0.01 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 0.00 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 +0.01 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 0.00 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 0.00 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 0.00 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 0.00 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.32 0.00 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 0.00 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.17 -0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.22 -0.01 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 0.00 43 0 5 0
29JUN27 4.00 P 0.32 0.32 0.32 0.28 0.00 43 1 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29JUN27 4.20 P 0.32 0.32 0.32 0.34 0.00 43 2 2 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN27 4.40 P 0.38 0.38 0.38 0.42 -0.01 43 1 4 +1
29JUN27 4.50 P 0.46 0.46 0.46 0.46 0.00 43 1 1 +1
29JUN27 4.60 P 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 -0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 0.00 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 0.00 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 0.00 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.85 0.00 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.05 +0.01 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.26 +0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.47 +0.01 43 0 2 0
TOTAL PUT 128 10,084 +107
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$ 1.390
30JUL26 0.80 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.54 +0.04 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.45 +0.05 131 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.40 +0.05 116 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.35 +0.05 102 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.30 +0.05 88 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.25 +0.05 75 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.20 +0.04 62 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.16 +0.04 64 0 10 0
30JUL26 1.30 C 0.14 0.14 0.14 0.12 +0.03 61 1 33 0
30JUL26 1.35 C 0.10 0.10 0.10 0.09 +0.02 62 5 51 -3
30JUL26 1.40 C 0.07 0.07 0.07 0.07 +0.02 68 10 132 0
30JUL26 1.45 C 0.05 0.05 0.05 0.05 +0.02 68 5 65 0
30JUL26 1.50 C 0.00 0.00 0.00 0.03 +0.01 63 0 163 0
30JUL26 1.55 C 0.02 0.02 0.02 0.02 +0.01 64 1 73 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 106 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 152 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 161 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 170 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 179 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 195 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 203 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 0.59 +0.04 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.55 +0.05 88 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.50 +0.05 79 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 +0.06 88 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.41 +0.05 78 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.36 +0.05 69 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.32 +0.05 70 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.27 +0.04 61 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.24 +0.05 67 0 15 0
28AUG26 1.25 C 0.00 0.00 0.00 0.20 +0.04 63 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.17 +0.03 63 0 3 0
28AUG26 1.35 C 0.00 0.00 0.00 0.14 +0.03 62 0 7 0
28AUG26 1.40 C 0.13 0.13 0.13 0.12 +0.03 64 41 92 +10
28AUG26 1.45 C 0.00 0.00 0.00 0.09 +0.02 59 0 27 0
28AUG26 1.50 C 0.08 0.08 0.08 0.08 +0.02 63 21 48 +21
28AUG26 1.55 C 0.07 0.07 0.07 0.07 +0.02 66 1 7 0
28AUG26 1.60 C 0.05 0.05 0.05 0.05 +0.01 62 3 142 0
28AUG26 1.65 C 0.05 0.05 0.05 0.04 +0.01 62 8 103 0
28AUG26 1.70 C 0.04 0.04 0.04 0.03 +0.01 61 3 149 +3
28AUG26 1.75 C 0.03 0.03 0.03 0.02 +0.01 58 3 82 +3
28AUG26 1.80 C 0.03 0.03 0.03 0.01 0.00 52 9 32 +9
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.60 +0.05 69 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 +0.04 62 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.50 +0.04 55 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 +0.05 64 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.42 +0.05 66 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 +0.05 66 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 +0.05 65 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.05 63 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 +0.04 60 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 +0.04 60 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 +0.03 60 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 +0.02 58 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 +0.02 60 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.02 60 0 7 0
29SEP26 1.50 C 0.12 0.12 0.12 0.11 +0.02 59 4 111 +2
29SEP26 1.55 C 0.00 0.00 0.00 0.10 +0.02 62 0 15 0
29SEP26 1.60 C 0.08 0.09 0.08 0.08 +0.01 59 12 12 +12
29SEP26 1.65 C 0.00 0.00 0.00 0.07 +0.01 60 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 +0.01 61 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.01 60 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 +0.01 59 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.01 57 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 54 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29SEP26 2.00 C 0.03 0.03 0.03 0.01 0.00 50 1 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 84 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.57 +0.06 75 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.52 +0.05 68 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.48 +0.06 69 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.43 +0.05 62 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.39 +0.05 61 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 +0.04 59 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 +0.05 61 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 +0.04 58 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 +0.04 57 0 5 0
29OCT26 1.35 C 0.21 0.21 0.21 0.19 +0.03 56 1 1 +1
29OCT26 1.40 C 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 +0.03 60 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.12 +0.02 59 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 +0.02 58 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 +0.02 59 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 +0.02 58 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.62 +0.05 63 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.58 +0.05 64 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.54 +0.05 64 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.50 +0.05 63 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.46 +0.05 62 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 +0.05 59 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 +0.04 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 +0.04 58 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 +0.04 57 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 +0.04 56 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.04 57 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.22 +0.03 58 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 +0.03 58 0 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 +0.02 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 +0.03 59 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 +0.02 58 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 +0.03 59 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.02 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 +0.02 58 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 +0.02 58 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 +0.02 58 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 +0.02 57 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 +0.02 57 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 +0.02 56 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 +0.02 56 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 +0.02 55 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 +0.01 53 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.65 +0.05 65 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.61 +0.05 64 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.57 +0.05 62 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.53 +0.05 60 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.49 +0.05 58 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.46 +0.05 59 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 +0.04 56 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 +0.04 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 +0.03 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.24 +0.02 58 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 +0.02 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 +0.01 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 +0.02 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 +0.02 57 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.01 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.01 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.67 +0.05 63 0 0 0
29JUN27 0.85 C 0.62 0.64 0.62 0.63 +0.05 61 2 3 0
29JUN27 0.90 C 0.00 0.00 0.00 0.59 +0.04 59 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.56 +0.05 60 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.52 +0.04 57 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 +0.04 57 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 +0.04 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 +0.04 56 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 +0.04 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.37 +0.03 54 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.34 +0.02 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 +0.03 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29JUN27 1.50 C 0.28 0.28 0.28 0.27 +0.02 55 1 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 +0.03 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.02 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 +0.02 56 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 +0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 +0.01 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 +0.01 55 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29JUN27 2.50 C 0.10 0.10 0.10 0.08 +0.01 56 3 7 +3
TOTAL CALL 135 7,696 +61
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 120 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 -0.01 65 0 11 0
30JUL26 1.25 P 0.00 0.00 0.00 0.02 -0.01 66 0 104 0
30JUL26 1.30 P 0.02 0.02 0.02 0.03 -0.01 62 100 262 +63
30JUL26 1.35 P 0.04 0.04 0.04 0.05 -0.02 64 8 52 +1
30JUL26 1.40 P 0.05 0.06 0.05 0.07 -0.03 60 5 37 +3
30JUL26 1.45 P 0.00 0.00 0.00 0.11 -0.02 69 0 28 0
30JUL26 1.50 P 0.13 0.13 0.13 0.14 -0.03 65 6 22 -4
30JUL26 1.55 P 0.00 0.00 0.00 0.18 -0.03 66 0 49 0
30JUL26 1.60 P 0.22 0.23 0.22 0.22 -0.04 62 2 20 0
30JUL26 1.65 P 0.00 0.00 0.00 0.27 -0.04 71 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.31 -0.05 0 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.37 -0.04 87 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.42 -0.04 95 0 108 0
30JUL26 1.85 P 0.00 0.00 0.00 0.46 -0.05 0 0 3 0
30JUL26 1.90 P 0.00 0.00 0.00 0.51 -0.05 0 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.56 -0.05 0 0 17 0
30JUL26 2.00 P 0.62 0.62 0.62 0.61 -0.05 0 12 23 0
30JUL26 2.10 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 0.00 64 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 -0.01 64 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.04 -0.01 62 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.05 -0.02 59 0 100 0
28AUG26 1.30 P 0.00 0.00 0.00 0.07 -0.02 60 0 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.09 -0.02 59 0 7 0
28AUG26 1.40 P 0.10 0.10 0.10 0.12 -0.02 61 2 12 +2
28AUG26 1.45 P 0.00 0.00 0.00 0.15 -0.02 62 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.18 -0.03 60 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.22 -0.03 63 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.25 -0.04 58 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.30 -0.03 65 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.35 -0.03 71 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.39 -0.03 70 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.42 -0.05 57 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.47 -0.05 61 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.52 -0.05 65 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.57 -0.05 69 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.62 -0.05 73 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.72 -0.04 80 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.91 -0.05 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.01 -0.05 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 0.00 63 0 2 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 -0.01 63 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 -0.01 61 0 2 0
29SEP26 1.20 P 0.05 0.05 0.05 0.06 -0.01 58 2 12 +2
29SEP26 1.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 157 0
29SEP26 1.30 P 0.09 0.09 0.09 0.10 -0.01 59 1 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.12 -0.02 57 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.15 -0.02 59 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.18 -0.02 59 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.21 -0.03 58 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.25 -0.03 61 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.29 -0.03 63 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.33 -0.03 64 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.37 -0.03 64 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.41 -0.03 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.46 -0.03 69 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.50 -0.03 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 -0.04 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 -0.04 69 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.64 -0.04 72 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.73 -0.04 72 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 -0.05 68 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.92 -0.05 73 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.02 -0.04 78 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.31 -0.05 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 0.00 60 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 -0.01 59 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.12 -0.01 57 0 3 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.31 -0.02 61 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.38 -0.03 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.43 -0.02 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.47 -0.03 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.51 -0.03 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 0.00 58 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 59 0 2 0
30DEC26 1.00 P 0.05 0.05 0.05 0.05 0.00 58 5 8 -1
30DEC26 1.05 P 0.00 0.00 0.00 0.07 0.00 61 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 59 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 0.00 59 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.01 56 0 31 0
30DEC26 1.25 P 0.12 0.12 0.12 0.14 0.00 59 5 71 0
30DEC26 1.30 P 0.16 0.16 0.16 0.16 -0.01 58 1 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 -0.02 56 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 -0.02 57 0 32 0
30DEC26 1.45 P 0.22 0.23 0.22 0.24 -0.02 57 2 71 +1
30DEC26 1.50 P 0.00 0.00 0.00 0.27 -0.02 57 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 -0.03 56 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.34 -0.03 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.38 -0.02 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.42 -0.02 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.46 -0.02 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.50 -0.03 61 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.54 -0.03 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 -0.03 60 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.63 -0.03 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.67 -0.03 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.76 -0.03 63 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 -0.03 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 -0.04 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.04 -0.04 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.13 -0.04 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.22 -0.05 63 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.32 -0.04 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 -0.05 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.01 57 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.20 -0.01 57 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 0.00 57 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 -0.01 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.29 -0.02 58 0 14 0
30MAR27 1.50 P 0.30 0.30 0.30 0.32 -0.02 57 1 11 +1
30MAR27 1.55 P 0.00 0.00 0.00 0.35 -0.03 57 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.39 -0.02 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.42 -0.02 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.46 -0.02 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.49 -0.03 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.54 -0.02 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.58 -0.02 60 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.62 -0.03 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.66 -0.03 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.70 -0.03 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.79 -0.03 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.87 -0.04 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.96 -0.04 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.05 -0.04 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 -0.04 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.24 -0.04 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.33 -0.04 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.42 -0.05 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.52 -0.05 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.62 -0.04 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 57 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.01 54 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 -0.01 54 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.17 -0.01 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.19 -0.02 53 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.22 -0.01 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 -0.01 54 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 -0.01 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 -0.02 56 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 -0.03 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 -0.01 58 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 -0.02 57 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 -0.02 58 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.57 -0.02 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.61 -0.02 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.64 -0.03 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.69 -0.02 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.73 -0.02 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.81 -0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.90 -0.03 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 -0.03 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.07 -0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.16 -0.04 59 0 20 0
TOTAL PUT 152 5,843 +68
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$ 123.300
17JUL26 90.00 C 0.00 0.00 0.00 33.82 +1.51 381 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 30.81 +0.99 176 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 28.82 +1.50 326 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 26.33 +1.51 301 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 23.83 +1.51 275 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 21.33 +1.51 249 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 18.31 +0.99 98 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 15.81 +0.99 83 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 13.31 +0.99 69 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 10.81 +0.99 56 0 23 0
17JUL26 115.00 C 0.00 0.00 0.00 8.31 +0.97 42 0 17 0
17JUL26 117.50 C 0.00 0.00 0.00 5.81 +0.85 29 0 30 0
17JUL26 120.00 C 0.00 0.00 0.00 3.31 +0.42 16 0 3 0
17JUL26 122.50 C 0.00 0.00 0.00 1.35 +0.01 34 0 36 0
17JUL26 125.00 C 1.12 1.12 0.99 0.34 -0.16 36 22 21 +14
17JUL26 127.50 C 0.19 0.19 0.19 0.04 -0.10 36 5 20 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
17JUL26 145.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 28.82 +1.42 113 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 26.33 +1.41 104 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 23.83 +1.46 95 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 21.33 +1.45 86 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 18.37 +0.99 35 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 15.87 +0.98 23 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 13.38 +0.96 30 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 10.93 +0.93 32 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 8.54 +0.84 31 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 6.32 +0.61 31 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 4.29 +0.41 30 0 8 0
24JUL26 122.50 C 3.50 3.50 2.76 2.76 +0.34 31 14 31 -3
24JUL26 125.00 C 1.78 1.78 1.78 1.57 +0.13 31 1 15 -1
24JUL26 127.50 C 1.69 1.76 1.35 0.87 +0.11 32 67 60 +45
24JUL26 130.00 C 1.03 1.03 1.03 0.41 +0.04 32 15 15 +15
24JUL26 132.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
24JUL26 145.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 33.93 +1.46 102 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.31 +1.33 90 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.94 +1.45 88 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.45 +1.45 81 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.96 +1.54 74 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.48 +1.55 68 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.43 +0.99 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.95 +0.97 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.50 +0.94 30 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 11.12 +0.89 30 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 8.86 +0.81 30 0 136 0
30JUL26 117.50 C 0.00 0.00 0.00 6.79 +0.73 30 0 120 0
30JUL26 120.00 C 0.00 0.00 0.00 4.97 +0.51 30 0 184 0
30JUL26 122.50 C 3.60 3.60 3.50 3.50 +0.47 31 35 399 +35
30JUL26 125.00 C 2.50 2.90 2.40 2.21 +0.19 30 5 197 +1
30JUL26 127.50 C 2.06 2.06 1.69 1.38 +0.13 30 2 139 0
30JUL26 130.00 C 1.30 1.53 0.97 0.86 +0.13 31 80 114 -6
30JUL26 132.50 C 0.88 0.88 0.87 0.47 +0.07 31 45 62 +2
30JUL26 135.00 C 0.39 0.39 0.39 0.25 +0.04 31 15 121 0
30JUL26 137.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 86 0
30JUL26 142.50 C 0.09 0.10 0.09 0.03 0.00 31 19 77 +4
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 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 52 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 33.93 +1.22 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.35 +1.19 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.95 +1.25 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.45 +1.17 41 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.96 +1.21 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.48 +1.13 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.92 +0.92 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.61 +0.88 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.39 +0.83 29 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 12.29 +0.77 29 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 10.34 +0.70 29 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 8.56 +0.55 29 0 74 0
28AUG26 120.00 C 7.09 7.09 7.09 6.97 +0.48 29 10 153 0
28AUG26 122.50 C 6.13 6.43 6.13 5.57 +0.40 29 10 67 +5
28AUG26 125.00 C 4.48 4.48 4.48 4.25 +0.27 28 1 96 0
28AUG26 127.50 C 4.35 4.35 4.35 3.34 +0.27 29 1 30 -1
28AUG26 130.00 C 3.00 3.20 2.50 2.50 +0.15 28 4 112 -2
28AUG26 132.50 C 2.31 2.31 2.31 1.93 +0.16 29 6 122 +6
28AUG26 135.00 C 1.84 1.84 1.55 1.44 +0.15 29 31 125 +16
28AUG26 137.50 C 0.00 0.00 0.00 1.03 +0.11 29 0 87 0
28AUG26 140.00 C 0.92 0.92 0.92 0.73 +0.08 29 1 125 -1
28AUG26 142.50 C 0.75 0.75 0.75 0.51 +0.06 29 15 89 +15
28AUG26 145.00 C 0.54 0.54 0.54 0.34 +0.03 29 1 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.23 +0.03 29 0 32 0
28AUG26 150.00 C 0.45 0.45 0.45 0.15 +0.01 29 8 29 -8
28AUG26 152.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 0.00 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 0.00 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 0.00 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 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 56.56 +1.55 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.09 +1.47 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.62 +1.56 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.13 +1.54 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.67 +1.55 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.20 +1.55 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.77 +1.57 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.32 +1.59 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.57 +1.28 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.10 +1.24 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.75 +1.32 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.55 +1.51 40 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 27.24 +1.76 40 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 24.79 +1.54 37 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.56 +1.58 36 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.69 +0.85 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.55 +0.81 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.50 +0.75 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.58 +0.70 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.79 +0.64 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 10.14 +0.48 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.64 +0.54 29 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 7.45 +0.60 30 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 5.94 +0.17 28 0 53 0
29SEP26 127.50 C 5.69 5.69 5.69 5.07 +0.29 29 15 46 +15
29SEP26 130.00 C 4.54 4.54 4.29 4.22 +0.29 29 8 286 0
29SEP26 132.50 C 3.90 4.08 3.90 3.47 +0.24 29 2 60 +2
29SEP26 135.00 C 3.33 3.33 3.33 2.80 +0.20 29 1 181 0
29SEP26 137.50 C 0.00 0.00 0.00 2.23 +0.16 29 0 174 0
29SEP26 140.00 C 2.30 2.30 2.30 1.77 +0.13 29 15 108 +15
29SEP26 142.50 C 0.00 0.00 0.00 1.39 +0.14 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.81 +0.06 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.47 +0.03 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.08 0.00 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.85 +1.65 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.44 +1.61 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 30.02 +1.54 37 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.72 +1.65 36 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 25.47 +1.66 35 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 23.21 +1.45 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.43 +0.86 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.38 +0.82 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.44 +0.78 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 14.61 +0.74 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.90 +0.69 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.32 +0.45 28 0 15 0
29OCT26 120.00 C 12.75 12.75 9.30 9.80 +0.45 28 6 89 -2
29OCT26 122.50 C 0.00 0.00 0.00 8.63 +0.59 29 0 15 0
29OCT26 125.00 C 7.87 7.87 7.87 7.26 +0.36 28 15 62 +15
29OCT26 127.50 C 6.45 6.45 6.45 6.43 +0.53 29 2 19 +2
29OCT26 130.00 C 0.00 0.00 0.00 5.31 +0.30 28 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.54 +0.29 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 3.87 +0.29 29 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 3.24 +0.27 29 0 1 0
29OCT26 140.00 C 0.00 0.00 0.00 2.69 +0.23 29 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 2.21 - 29 0 0 -
29OCT26 145.00 C 2.24 2.24 2.13 1.76 - 28 5 4 -
30DEC26 72.50 C 0.00 0.00 0.00 51.62 +1.23 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.13 +1.19 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.68 +1.17 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.68 +1.58 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.30 +1.66 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.88 +1.63 42 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.10 +1.23 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.85 +1.38 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.62 +1.70 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.37 +1.59 35 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 28.02 +1.50 34 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.82 +1.39 33 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.73 +1.43 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.60 +1.32 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 19.12 +0.78 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.28 +0.76 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.57 +0.72 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.94 +0.68 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 12.46 +0.99 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 11.02 +0.85 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 9.74 +0.27 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 8.60 +0.44 29 0 468 0
30DEC26 127.50 C 0.00 0.00 0.00 7.58 +0.41 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.68 +0.38 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.80 +0.19 29 0 35 0
30DEC26 135.00 C 5.38 5.38 5.38 5.09 +0.24 29 1 13 0
30DEC26 137.50 C 0.00 0.00 0.00 4.48 +0.26 29 0 52 0
30DEC26 140.00 C 4.48 4.48 4.48 3.90 +0.29 29 15 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.36 +0.23 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.90 +0.23 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.40 +0.10 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 2.07 +0.11 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.79 +0.13 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.50 +0.08 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.27 +0.09 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 1.07 +0.08 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.91 +0.08 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.75 +0.06 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.65 +0.06 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 35.24 +1.50 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.95 +1.46 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.74 +1.44 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.61 +1.39 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.57 +1.38 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.56 +1.36 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.61 +1.28 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.52 +0.89 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.85 +0.84 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.30 +0.83 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.81 +0.77 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 14.48 +0.77 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.95 +0.51 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.77 +0.79 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.69 +0.56 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 9.63 +0.46 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 8.74 +0.40 28 0 0 0
30MAR27 132.50 C 8.39 8.39 8.39 7.94 +0.27 28 15 45 +15
30MAR27 135.00 C 0.00 0.00 0.00 7.18 +0.31 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.50 +0.36 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.88 +0.27 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.48 +0.45 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.90 +0.45 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.38 +0.37 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.94 +0.38 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.50 +0.36 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.11 +0.29 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.79 +0.29 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.47 +0.28 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.19 +0.23 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.96 +0.23 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.73 +0.23 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 35.25 +1.07 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.45 +1.39 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.37 +1.34 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.36 +1.29 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.43 +1.27 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.58 +1.19 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.81 +1.15 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.06 +1.04 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.57 +1.10 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 19.09 +0.91 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.32 +0.54 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.01 +0.51 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.79 +0.48 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 13.65 +0.45 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.60 +0.43 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.62 +0.27 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.78 +0.32 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.04 +0.39 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.26 +0.35 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 8.54 +0.40 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.74 +0.29 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 7.16 +0.28 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.72 +0.36 29 0 0 0
29JUN27 147.50 C 6.00 6.00 6.00 5.98 +0.20 28 3 3 +3
29JUN27 150.00 C 0.00 0.00 0.00 5.41 +0.17 28 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 5.10 +0.29 29 0 0 0
29JUN27 155.00 C 5.01 5.01 5.01 4.66 +0.29 29 1 4 +1
TOTAL CALL 517 11,219 +202
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 150 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
17JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
17JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
17JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
17JUL26 117.50 P 0.03 0.03 0.03 0.01 -0.13 40 11 34 +10
17JUL26 120.00 P 0.00 0.00 0.00 0.08 -0.46 36 0 41 0
17JUL26 122.50 P 0.45 0.63 0.45 0.60 -0.98 36 16 15 +14
17JUL26 125.00 P 1.88 1.88 1.00 2.08 -1.15 39 19 19 +19
17JUL26 127.50 P 0.00 0.00 0.00 4.27 -1.05 42 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 6.70 -1.02 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 9.20 -1.00 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 11.70 -1.00 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 14.20 -1.00 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.00 0 0 0 0
17JUL26 142.50 P 0.00 0.00 0.00 19.20 - 0 0 0 -
17JUL26 145.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
24JUL26 110.00 P 0.09 0.09 0.09 0.02 -0.02 33 1 0 -1
24JUL26 112.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.17 -0.15 31 0 30 0
24JUL26 117.50 P 0.00 0.00 0.00 0.45 -0.28 32 0 30 0
24JUL26 120.00 P 0.90 1.00 0.85 1.00 -0.47 32 7 2 -3
24JUL26 122.50 P 1.83 1.83 1.70 1.92 -0.59 32 45 45 +45
24JUL26 125.00 P 2.21 2.21 2.21 3.29 -0.78 32 15 15 +15
24JUL26 127.50 P 3.63 3.63 3.63 5.12 -0.74 34 15 15 +15
24JUL26 130.00 P 0.00 0.00 0.00 7.04 -0.95 31 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 9.32 -0.98 31 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 11.73 -0.99 32 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 14.20 -1.00 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.00 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 19.20 - 0 0 0 -
24JUL26 145.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 129 0
30JUL26 105.00 P 0.09 0.09 0.09 0.01 -0.01 31 2 106 -2
30JUL26 107.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 188 0
30JUL26 110.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 150 0
30JUL26 112.50 P 0.30 0.30 0.30 0.20 -0.10 31 1 106 -1
30JUL26 115.00 P 0.52 0.52 0.52 0.44 -0.19 31 1 168 -1
30JUL26 117.50 P 0.92 0.92 0.60 0.87 -0.30 31 12 211 0
30JUL26 120.00 P 1.53 1.59 1.35 1.54 -0.40 30 30 250 +28
30JUL26 122.50 P 2.58 2.58 2.10 2.49 -0.58 30 25 139 -10
30JUL26 125.00 P 3.36 3.75 3.36 3.90 -0.64 31 17 140 +17
30JUL26 127.50 P 0.00 0.00 0.00 5.50 -0.79 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 7.42 -0.86 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 9.55 -0.93 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 11.85 -0.96 30 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 14.24 -0.99 30 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 16.70 -1.00 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 19.20 -1.00 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.70 -1.02 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.20 -1.17 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.70 -1.18 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.20 -1.18 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 31.70 -1.18 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.20 -1.18 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.70 -1.18 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.20 -1.18 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.70 -1.18 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.20 -1.18 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
28AUG26 100.00 P 0.27 0.27 0.27 0.07 -0.03 29 1 65 0
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 41 0
28AUG26 105.00 P 0.00 0.00 0.00 0.25 -0.08 29 0 216 0
28AUG26 107.50 P 0.00 0.00 0.00 0.45 -0.11 29 0 39 0
28AUG26 110.00 P 0.84 0.85 0.81 0.73 -0.16 29 3 55 +1
28AUG26 112.50 P 1.14 1.14 1.14 1.14 -0.22 29 6 154 0
28AUG26 115.00 P 0.00 0.00 0.00 1.71 -0.28 29 0 79 0
28AUG26 117.50 P 2.17 2.33 2.17 2.44 -0.33 29 37 52 +23
28AUG26 120.00 P 0.00 0.00 0.00 3.30 -0.41 29 0 42 0
28AUG26 122.50 P 4.20 4.20 4.20 4.39 -0.46 29 1 60 0
28AUG26 125.00 P 0.00 0.00 0.00 5.67 -0.61 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 7.20 -0.67 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.88 -0.74 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 10.74 -0.80 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 12.74 -0.85 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 14.87 -0.89 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.10 -0.93 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.41 -0.96 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 21.79 -1.05 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.23 -1.14 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.70 -1.18 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.20 -1.18 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.70 -1.18 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.20 -1.18 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.70 -1.18 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.20 -1.18 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.70 -1.18 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.20 -1.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 85.00 P 0.22 0.22 0.22 0.01 -0.01 29 12 37 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 22 0
29SEP26 90.00 P 0.30 0.30 0.30 0.04 -0.01 29 6 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 -0.07 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.50 -0.13 29 0 133 0
29SEP26 105.00 P 0.00 0.00 0.00 0.77 -0.16 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.13 -0.20 29 0 127 0
29SEP26 110.00 P 0.00 0.00 0.00 1.60 -0.23 29 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 2.18 -0.29 29 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 2.91 -0.36 29 0 190 0
29SEP26 117.50 P 3.73 3.73 3.73 3.77 -0.40 29 1 30 0
29SEP26 120.00 P 4.37 4.66 4.37 4.78 -0.38 30 10 35 0
29SEP26 122.50 P 0.00 0.00 0.00 5.94 -0.39 29 0 10 0
29SEP26 125.00 P 6.69 6.88 6.69 7.28 -0.32 30 18 44 -8
29SEP26 127.50 P 0.00 0.00 0.00 8.57 -0.67 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 10.15 -0.74 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 11.90 -0.75 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 13.77 -0.80 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.73 -0.85 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 17.80 -0.87 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.97 -1.40 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.06 -1.48 27 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 24.39 -1.54 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.87 -1.39 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.27 -1.18 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.72 -1.42 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.20 -1.43 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.70 -1.42 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.20 -1.42 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.70 -1.43 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.20 -1.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.43 -0.06 28 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.65 -0.06 29 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.89 -0.15 28 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 1.28 -0.14 29 0 5 0
29OCT26 107.50 P 0.00 0.00 0.00 1.74 -0.17 29 0 31 0
29OCT26 110.00 P 0.00 0.00 0.00 2.30 -0.22 29 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 2.96 -0.28 29 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 3.77 -0.21 29 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 4.69 -0.18 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.77 -0.20 29 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 6.84 -0.29 29 0 10 0
29OCT26 125.00 P 7.50 7.50 7.50 8.18 -0.26 29 10 10 +10
29OCT26 127.50 P 0.00 0.00 0.00 9.59 -0.50 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.08 -0.59 28 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 12.76 -0.66 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.53 -0.72 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.44 -0.74 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.41 -0.80 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.49 - 28 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 22.60 - 28 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 462 0
30DEC26 87.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.55 -0.05 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 -0.07 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.01 -0.11 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.37 -0.11 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 1.78 -0.15 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.33 -0.19 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 2.95 -0.21 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.64 -0.17 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.46 -0.08 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.34 -0.27 29 0 9 0
30DEC26 115.00 P 6.09 6.09 6.09 6.35 -0.26 29 40 63 -2
30DEC26 117.50 P 0.00 0.00 0.00 7.42 -0.29 29 0 51 0
30DEC26 120.00 P 7.97 7.97 7.97 8.58 -0.37 29 40 84 +40
30DEC26 122.50 P 0.00 0.00 0.00 9.85 -0.24 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.26 -0.52 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 12.74 -0.61 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.36 -0.62 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.08 -0.65 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 17.84 -0.69 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.70 -1.01 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 21.70 -1.34 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 23.74 -1.35 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.81 -1.19 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 27.94 -1.14 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.11 -1.20 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 32.33 -1.22 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 34.57 -1.26 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.87 -1.24 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.09 -1.39 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.51 -1.32 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.85 -1.35 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.12 -1.45 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.21 -0.03 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.56 -0.03 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.96 -0.05 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 2.44 -0.05 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 2.98 -0.08 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.72 -0.08 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.45 -0.12 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 5.27 -0.13 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 6.17 -0.18 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.16 -0.20 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.20 -0.25 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.39 -0.22 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.58 -0.28 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 11.91 -0.31 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.35 -0.13 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.81 -0.52 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.13 -0.79 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 17.80 -0.83 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.52 -1.12 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.37 -0.91 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.25 -0.95 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.21 -0.95 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 26.87 -1.30 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.91 -1.61 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.96 -1.67 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 33.07 -1.71 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.21 -1.46 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.40 -1.58 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.61 -1.52 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.85 -1.64 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.43 -1.31 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.71 -1.35 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.84 -0.07 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.27 -0.11 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 2.79 -0.07 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 3.26 -0.20 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.82 -0.28 28 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 4.49 -0.49 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.50 -0.30 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.38 -0.32 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.38 -0.17 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.32 -0.42 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.43 -0.20 28 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.64 -0.35 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.91 -0.37 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 13.24 -0.37 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.64 -0.43 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.15 -0.46 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.75 -0.48 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.41 -0.47 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.62 -1.30 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.39 -1.35 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.21 -1.18 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.09 -1.25 28 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.02 -1.53 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.00 -1.55 28 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.99 -1.41 28 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.06 -1.63 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.16 -1.45 28 0 0 0
TOTAL PUT 402 8,920 +208
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$ 2.040
30JUL26 1.50 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 +0.07 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.39 +0.07 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.34 +0.07 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.29 +0.07 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.25 +0.07 48 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.20 +0.06 40 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.13 +0.05 48 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.10 +0.04 48 0 59 0
30JUL26 2.10 C 0.00 0.00 0.00 0.06 +0.03 53 0 89 0
30JUL26 2.20 C 0.03 0.03 0.03 0.03 +0.01 52 85 364 +80
30JUL26 2.30 C 0.00 0.00 0.00 0.02 +0.01 59 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 107 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 122 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 129 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 136 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 149 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 177 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 182 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.49 +0.07 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.34 +0.06 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.27 +0.06 49 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.23 +0.06 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
28AUG26 2.10 C 0.09 0.09 0.08 0.08 +0.03 44 7 11 +6
28AUG26 2.20 C 0.00 0.00 0.00 0.05 +0.02 45 0 416 0
28AUG26 2.30 C 0.05 0.05 0.05 0.03 +0.01 45 15 698 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 +0.01 48 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.45 +0.07 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 +0.06 44 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.28 +0.05 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.18 +0.04 46 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 +0.03 46 0 8 0
29SEP26 2.20 C 0.00 0.00 0.00 0.08 +0.02 46 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
29SEP26 2.40 C 0.06 0.06 0.06 0.04 +0.01 46 21 21 +1
29SEP26 2.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 65 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 +0.01 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.50 +0.06 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.46 +0.06 52 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.42 +0.07 53 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.30 +0.06 49 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.26 +0.05 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.20 +0.04 45 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.57 +0.07 56 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.52 +0.06 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.48 +0.06 51 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.40 +0.05 48 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.37 +0.05 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.34 +0.04 49 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.25 +0.02 46 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.19 +0.02 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 +0.02 47 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 +0.01 46 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 +0.01 47 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 0.00 46 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 0.00 46 0 29 0
30DEC26 2.80 C 0.07 0.07 0.07 0.05 0.00 47 5 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 47 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 46 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.59 +0.06 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.56 +0.07 52 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.52 +0.06 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.46 +0.06 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.43 +0.06 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.40 +0.05 49 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.38 +0.06 49 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.36 +0.06 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.33 +0.05 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.31 +0.05 49 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 +0.05 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.16 +0.04 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 +0.03 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 +0.03 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.09 +0.02 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 +0.02 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 +0.02 49 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 +0.02 47 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.63 +0.05 51 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.57 +0.05 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.54 +0.05 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 +0.06 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 +0.05 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.39 +0.04 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.37 +0.04 49 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 +0.05 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.24 +0.03 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.19 +0.02 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 +0.02 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.03 50 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.02 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.10 +0.02 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 +0.02 48 0 16 0
TOTAL CALL 133 15,238 +87
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.02 -0.02 44 0 433 0
30JUL26 1.95 P 0.00 0.00 0.00 0.04 -0.03 49 0 156 0
30JUL26 2.00 P 0.07 0.07 0.07 0.06 -0.03 50 26 214 0
30JUL26 2.10 P 0.00 0.00 0.00 0.12 -0.04 54 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.19 -0.06 54 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.28 -0.06 61 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.37 -0.07 62 0 46 0
30JUL26 2.50 P 0.00 0.00 0.00 0.47 -0.07 74 0 239 0
30JUL26 2.60 P 0.00 0.00 0.00 0.58 -0.06 98 0 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.68 -0.06 108 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.78 -0.06 118 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.88 -0.06 128 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.98 -0.07 137 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.08 -0.06 145 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.18 -0.06 153 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.28 -0.06 160 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.38 -0.06 168 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.48 -0.06 175 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.58 -0.06 182 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.68 -0.06 189 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.78 -0.06 195 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.88 -0.06 201 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.98 -0.06 206 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.08 -0.06 212 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
28AUG26 1.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 122 0
28AUG26 1.80 P 0.04 0.04 0.04 0.05 -0.02 42 40 220 +30
28AUG26 1.85 P 0.05 0.05 0.05 0.07 -0.02 42 30 610 +30
28AUG26 1.90 P 0.00 0.00 0.00 0.09 -0.03 42 0 263 0
28AUG26 1.95 P 0.00 0.00 0.00 0.11 -0.04 40 0 715 0
28AUG26 2.00 P 0.14 0.14 0.12 0.14 -0.04 41 11 898 +10
28AUG26 2.10 P 0.00 0.00 0.00 0.21 -0.04 42 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.28 -0.05 38 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.36 -0.06 31 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.45 -0.06 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.54 -0.07 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.64 -0.06 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.73 -0.07 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.83 -0.07 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.92 -0.07 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.02 -0.07 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.70 -0.07 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 -0.03 42 0 99 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.03 42 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 -0.04 41 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.04 42 0 103 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.31 -0.05 41 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.39 -0.05 41 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.47 -0.06 37 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.56 -0.06 35 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.65 -0.06 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.74 -0.06 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.83 -0.07 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 -0.06 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 -0.07 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.07 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.07 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 -0.07 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.41 -0.07 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.50 -0.07 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 -0.07 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 -0.07 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 -0.06 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.30 -0.06 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.39 -0.07 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.50 -0.06 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.60 -0.06 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.89 -0.07 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.11 -0.02 44 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.66 -0.06 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.75 -0.06 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.02 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.03 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.03 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.04 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 -0.04 44 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 -0.04 45 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.05 43 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.38 -0.05 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.45 -0.05 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.52 -0.06 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 -0.06 40 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.68 -0.06 38 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.77 -0.06 38 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.86 -0.06 35 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 -0.07 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 -0.06 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 -0.06 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.22 -0.07 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.32 -0.06 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.41 -0.07 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.00 -0.06 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 2.10 -0.06 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.20 -0.06 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.50 -0.06 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.02 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.02 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 +0.01 50 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.03 45 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 -0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 -0.03 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 -0.03 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 -0.04 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 -0.04 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 -0.04 43 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.89 -0.05 41 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 -0.05 41 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.06 -0.05 35 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.15 -0.06 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 -0.06 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.33 -0.06 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.52 -0.06 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.10 -0.06 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.40 -0.06 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.16 0.00 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 -0.02 47 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.02 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.28 -0.02 47 0 1 0
29JUN27 1.90 P 0.00 0.00 0.00 0.32 -0.02 49 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.03 46 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 -0.03 46 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.42 -0.03 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 -0.04 46 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 -0.04 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.04 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.77 -0.04 45 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.85 -0.04 45 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.04 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 -0.05 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.09 -0.05 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.18 -0.05 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.27 -0.05 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 -0.05 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
TOTAL PUT 107 17,960 +70
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$ 45.000
30JUL26 30.00 C 0.00 0.00 0.00 15.03 +1.86 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.04 +1.86 69 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.04 +1.85 62 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.04 +1.86 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.04 +1.84 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.04 +1.81 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.04 +1.80 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.04 +1.92 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.05 +1.90 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.07 +1.86 36 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 5.11 +1.78 36 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 4.18 +1.65 36 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 3.31 +1.47 36 0 51 0
30JUL26 43.00 C 0.00 0.00 0.00 2.53 +1.26 36 0 78 0
30JUL26 44.00 C 0.98 1.47 0.98 1.86 +1.01 36 64 221 +14
30JUL26 45.00 C 0.67 1.25 0.64 1.27 +0.73 35 32 453 +6
30JUL26 46.00 C 0.39 0.80 0.38 0.86 +0.54 35 102 117 -20
30JUL26 47.00 C 0.53 0.53 0.53 0.58 +0.40 37 10 285 +10
30JUL26 48.00 C 0.33 0.35 0.33 0.35 +0.25 36 3 359 +1
30JUL26 49.00 C 0.00 0.00 0.00 0.20 +0.15 36 0 88 0
30JUL26 50.00 C 0.00 0.00 0.00 0.11 +0.08 36 0 76 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 175 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.11 +1.79 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.11 +1.77 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.12 +1.88 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.13 +1.87 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.15 +1.85 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.17 +1.82 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.04 +1.48 0 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 8.05 +1.56 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.15 +1.50 23 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 6.50 +1.64 38 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.68 +1.55 38 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 4.90 +1.43 38 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 4.19 +1.31 38 0 113 0
28AUG26 43.00 C 0.00 0.00 0.00 3.54 +1.19 38 0 75 0
28AUG26 44.00 C 2.87 2.87 2.87 2.90 +0.99 37 2 21 +2
28AUG26 45.00 C 2.38 2.38 2.38 2.38 +0.85 37 4 156 -4
28AUG26 46.00 C 1.34 1.38 1.34 1.97 +0.75 38 30 196 0
28AUG26 47.00 C 1.50 1.50 1.50 1.60 +0.64 38 6 104 0
28AUG26 48.00 C 0.00 0.00 0.00 1.30 +0.57 38 0 71 0
28AUG26 49.00 C 0.00 0.00 0.00 1.04 +0.48 39 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.81 +0.39 38 0 189 0
28AUG26 52.50 C 0.44 0.44 0.44 0.41 +0.22 38 10 170 +10
28AUG26 55.00 C 0.24 0.26 0.24 0.20 +0.11 38 20 110 +11
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.05 38 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.11 +1.74 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.11 +1.72 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.16 +1.74 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.18 +1.72 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.21 +1.70 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.17 +1.58 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.33 +1.63 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.20 +1.54 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.33 +1.47 31 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 6.72 +1.61 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 5.94 +1.53 38 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 5.21 +1.32 38 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 4.54 +1.24 38 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.92 +1.14 38 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 3.36 +1.03 38 0 312 0
29SEP26 45.00 C 2.78 2.78 2.78 2.87 +0.95 38 11 119 +11
29SEP26 46.00 C 1.98 2.13 1.95 2.45 +0.87 38 75 94 +50
29SEP26 47.00 C 1.67 1.80 1.62 2.07 +0.77 39 90 132 +70
29SEP26 48.00 C 1.41 1.79 1.41 1.75 +0.70 39 88 150 +43
29SEP26 49.00 C 1.18 1.52 1.18 1.45 +0.60 39 45 105 +45
29SEP26 50.00 C 0.00 0.00 0.00 1.19 +0.51 39 0 169 0
29SEP26 52.50 C 0.64 0.64 0.63 0.72 +0.35 38 30 106 +30
29SEP26 55.00 C 0.50 0.50 0.50 0.41 +0.20 38 4 429 +4
29SEP26 57.50 C 0.00 0.00 0.00 0.24 +0.13 38 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 +0.07 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 +0.05 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.14 +1.74 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.15 +1.74 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.16 +1.71 36 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.19 +1.68 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.21 +1.62 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.26 +1.57 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.33 +1.50 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.47 +1.68 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.54 +1.52 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 6.87 +1.56 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.11 +1.47 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.42 +1.25 37 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 4.78 +1.16 37 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 4.23 +1.11 38 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.67 +0.99 37 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 3.18 +0.90 37 0 75 0
29OCT26 46.00 C 0.00 0.00 0.00 2.76 +0.81 37 0 105 0
29OCT26 47.00 C 0.00 0.00 0.00 2.42 +0.77 38 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 2.11 +0.71 38 0 66 0
29OCT26 49.00 C 0.00 0.00 0.00 1.81 +0.64 38 0 51 0
29OCT26 50.00 C 0.00 0.00 0.00 1.55 +0.56 38 0 60 0
29OCT26 52.50 C 0.93 1.00 0.92 1.04 +0.43 38 60 75 +60
29OCT26 55.00 C 0.00 0.00 0.00 0.68 +0.30 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.42 +0.18 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.14 +1.74 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.15 +1.69 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.16 +1.58 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.28 +1.60 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.27 +1.51 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.54 +1.66 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 +1.59 37 0 55 0
30DEC26 37.00 C 0.00 0.00 0.00 8.88 +1.61 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.96 +1.62 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.10 +1.41 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 +1.34 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.82 +1.28 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.27 +1.22 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.97 +1.27 37 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 4.52 +1.32 37 0 15 0
30DEC26 45.00 C 3.72 3.72 3.72 4.08 +1.23 37 2 48 +2
30DEC26 46.00 C 0.00 0.00 0.00 3.66 +1.10 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 +1.00 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 2.93 +0.96 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 +0.87 37 0 37 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.83 37 0 100 0
30DEC26 52.50 C 0.00 0.00 0.00 1.75 +0.68 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 1.29 +0.54 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 +0.43 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.69 +0.33 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 +0.24 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 +0.18 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 +0.14 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.10 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.07 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.14 +1.52 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.15 +1.40 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.29 +1.44 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.50 +1.52 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.71 +1.55 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.92 +1.53 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.34 +1.67 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.64 +1.66 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.89 +1.53 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.35 +1.59 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.69 +1.47 38 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 7.03 +1.49 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.50 +1.43 37 0 0 0
30MAR27 43.00 C 6.02 6.02 6.02 6.16 +1.51 38 14 44 +14
30MAR27 44.00 C 5.56 5.71 5.56 5.74 +1.51 38 13 23 +13
30MAR27 45.00 C 0.00 0.00 0.00 5.31 +1.43 38 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 4.91 +1.38 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 4.53 +1.33 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.14 +1.21 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.80 +1.07 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.50 +1.03 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.83 +0.97 37 0 30 0
30MAR27 55.00 C 2.26 2.26 2.26 2.29 +0.84 37 5 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.84 +0.71 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.45 +0.59 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.16 +0.51 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.42 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 +0.32 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 +0.27 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 +0.22 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 +0.18 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 +0.15 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.22 +0.12 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 +0.09 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 +0.08 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.55 +1.60 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.69 +1.53 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.89 +1.50 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.16 +1.50 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.42 +1.46 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.62 +1.23 37 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.83 +1.08 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.38 +1.35 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.75 +1.29 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.98 +0.98 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.51 +1.11 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.97 +1.08 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.48 +1.10 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.02 +1.07 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.58 +1.04 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 6.19 +1.04 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.80 +1.01 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.42 +0.95 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.10 +0.95 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.78 +0.90 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.45 +0.82 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.78 +0.67 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 3.18 +0.57 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.77 +0.60 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.33 +0.54 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.95 +0.45 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.59 +0.36 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.33 +0.29 38 0 23 0
TOTAL CALL 720 9,720 +372
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 -0.08 37 0 56 0
30JUL26 40.00 P 0.15 0.15 0.10 0.06 -0.17 36 15 347 -10
30JUL26 41.00 P 0.38 0.38 0.17 0.14 -0.29 36 12 232 -12
30JUL26 42.00 P 0.66 0.66 0.40 0.27 -0.46 36 20 299 +8
30JUL26 43.00 P 0.87 0.87 0.77 0.50 -0.67 36 10 282 0
30JUL26 44.00 P 1.37 1.37 0.84 0.84 -0.90 37 171 277 +101
30JUL26 45.00 P 1.56 1.56 1.56 1.29 -1.15 37 2 141 0
30JUL26 46.00 P 0.00 0.00 0.00 1.83 -1.38 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 2.51 -1.56 36 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 3.30 -1.70 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 4.15 -1.81 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.07 -1.87 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.73 -1.71 60 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.11 -1.83 64 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.69 -1.75 82 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.11 -1.83 85 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.61 -1.83 94 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.11 -1.83 103 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.61 -1.83 112 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.11 -1.83 119 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.63 -1.81 130 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.10 -0.10 39 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.16 -0.15 38 0 78 0
28AUG26 38.00 P 0.31 0.31 0.29 0.25 -0.22 38 30 50 -4
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.31 38 0 146 0
28AUG26 40.00 P 0.00 0.00 0.00 0.56 -0.39 38 0 95 0
28AUG26 41.00 P 0.00 0.00 0.00 0.79 -0.48 38 0 300 0
28AUG26 42.00 P 1.30 1.30 1.22 1.07 -0.60 38 47 485 0
28AUG26 43.00 P 1.71 1.71 1.60 1.41 -0.74 38 60 261 +60
28AUG26 44.00 P 0.00 0.00 0.00 1.84 -0.86 38 0 162 0
28AUG26 45.00 P 3.00 3.00 3.00 2.34 -0.99 39 2 125 -2
28AUG26 46.00 P 0.00 0.00 0.00 2.90 -1.10 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 3.46 -1.27 38 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 4.14 -1.38 38 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 4.86 -1.49 38 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 5.64 -1.58 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.01 -1.52 44 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 10.35 -1.61 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.74 -1.70 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.26 -1.68 59 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.90 -1.54 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.26 -1.68 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.81 -1.63 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.07 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.10 38 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.14 38 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 -0.18 39 0 76 0
29SEP26 36.00 P 0.59 0.59 0.59 0.47 -0.25 38 9 49 0
29SEP26 37.00 P 0.74 0.74 0.71 0.63 -0.32 38 30 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 -0.37 38 0 130 0
29SEP26 39.00 P 1.26 1.26 1.22 1.09 -0.46 38 30 72 +30
29SEP26 40.00 P 1.62 1.62 1.54 1.38 -0.55 37 105 338 +105
29SEP26 41.00 P 1.97 1.99 1.70 1.73 -0.65 37 164 234 +105
29SEP26 42.00 P 2.15 2.15 2.11 2.13 -0.75 37 17 136 0
29SEP26 43.00 P 2.63 2.63 2.63 2.59 -0.84 37 15 63 -15
29SEP26 44.00 P 0.00 0.00 0.00 3.10 -0.96 37 0 209 0
29SEP26 45.00 P 0.00 0.00 0.00 3.76 -0.98 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 4.39 -1.16 38 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 5.06 -1.26 38 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 5.76 -1.35 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.52 -1.24 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.29 -1.31 38 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 9.45 -1.36 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.98 -1.15 46 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 14.11 -1.41 43 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 16.48 -1.48 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.88 -1.53 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.42 -1.45 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.80 -1.57 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.16 -1.69 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.64 -1.70 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.14 -1.69 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.61 -1.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.14 -1.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.58 -1.71 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.12 -1.66 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.71 -1.55 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.04 -1.71 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.54 -1.69 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.03 -1.69 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.20 -0.11 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.29 -0.15 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.40 -0.19 38 0 3 0
29OCT26 35.00 P 0.68 0.68 0.68 0.55 -0.24 38 2 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.72 -0.28 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.92 -0.35 37 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.16 -0.41 37 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 1.44 -0.49 37 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 1.74 -0.59 37 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 2.13 -0.67 37 0 96 0
29OCT26 42.00 P 0.00 0.00 0.00 2.55 -0.75 37 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.02 -0.84 36 0 38 0
29OCT26 44.00 P 0.00 0.00 0.00 3.54 -0.93 36 0 39 0
29OCT26 45.00 P 0.00 0.00 0.00 4.11 -1.02 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.74 -1.21 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.45 -1.22 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.16 -1.29 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.87 -1.19 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.69 -1.19 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.72 -1.30 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.02 -1.26 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.14 -1.48 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 10 0
30DEC26 31.00 P 0.50 0.50 0.50 0.34 -0.07 37 5 14 -5
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.10 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 -0.12 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.76 -0.16 37 0 3 0
30DEC26 35.00 P 0.95 0.95 0.95 0.94 -0.23 36 3 3 +3
30DEC26 36.00 P 0.00 0.00 0.00 1.17 -0.27 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.45 -0.33 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 -0.40 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 -0.50 36 0 23 0
30DEC26 40.00 P 2.49 2.49 2.41 2.42 -0.57 36 9 22 +3
30DEC26 41.00 P 0.00 0.00 0.00 2.83 -0.62 36 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 -0.67 36 0 34 0
30DEC26 43.00 P 4.31 4.31 4.31 3.78 -0.64 36 15 22 +6
30DEC26 44.00 P 4.89 4.89 4.89 4.31 -0.78 36 15 56 +3
30DEC26 45.00 P 0.00 0.00 0.00 4.89 -1.02 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 5.43 -0.94 36 0 48 0
30DEC26 47.00 P 6.05 6.05 6.05 6.05 -0.94 36 2 57 -2
30DEC26 48.00 P 0.00 0.00 0.00 6.92 -0.86 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.69 -0.78 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.44 -0.96 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 -1.02 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.18 -1.38 36 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 14.51 -1.30 38 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 16.68 -1.45 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.05 -1.49 37 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.42 -1.56 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.80 -1.63 35 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.46 -1.43 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.65 -1.71 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.14 -1.70 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.61 -1.70 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.14 -1.66 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.61 -1.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.12 -1.66 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.71 -1.55 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.07 -1.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.61 -1.63 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 -0.04 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.89 -0.09 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.10 -0.14 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.33 -0.13 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.59 -0.21 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.28 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.35 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.53 -0.39 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 2.90 -0.44 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.30 -0.50 37 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 3.73 -0.55 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.18 -0.61 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.68 -0.57 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.20 -0.69 36 0 1 0
30MAR27 45.00 P 5.70 5.70 5.70 5.74 -0.77 36 10 13 +10
30MAR27 46.00 P 0.00 0.00 0.00 6.30 -0.86 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 -0.76 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.59 -0.95 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.42 -0.76 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.98 -1.02 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 -0.95 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.94 -1.08 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.85 -1.31 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.18 -1.27 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.37 -1.39 37 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.75 -1.36 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 -1.39 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.53 -1.42 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.96 -1.44 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.16 -1.70 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.88 -1.44 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.36 -1.45 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.68 -1.62 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.16 -1.62 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.01 -0.23 38 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 -0.20 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.45 -0.26 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.72 -0.32 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.01 -0.38 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.31 -0.43 38 0 24 0
29JUN27 36.00 P 2.83 2.87 2.83 2.67 -0.45 39 10 17 -10
29JUN27 37.00 P 0.00 0.00 0.00 3.03 -0.52 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.43 -0.56 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.60 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.30 -0.67 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 4.79 -0.70 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.31 -0.70 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.83 -0.74 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.39 -0.77 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.95 -0.81 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.57 -0.83 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.19 -0.85 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.83 -0.89 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 9.54 -0.89 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.22 -0.91 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.02 -0.94 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.93 -1.00 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.85 -1.12 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.87 -1.21 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.09 -1.25 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.27 -1.27 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.48 -1.32 39 0 0 0
TOTAL PUT 810 10,544 +374
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$ 75.200
17JUL26 50.00 C 26.55 26.56 26.55 25.20 -1.13 0 40 40 +40
17JUL26 52.50 C 24.05 24.06 24.05 22.70 -1.13 0 40 40 +40
17JUL26 55.00 C 0.00 0.00 0.00 20.20 -1.15 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 17.70 -1.15 0 0 0 0
17JUL26 60.00 C 16.54 16.55 16.54 15.20 -1.13 0 31 31 +31
17JUL26 62.50 C 14.06 14.06 14.06 12.71 -1.11 130 10 10 +10
17JUL26 65.00 C 11.59 11.60 11.59 10.21 -1.13 104 15 15 +15
17JUL26 67.50 C 0.00 0.00 0.00 7.75 -1.18 108 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 5.24 -1.49 73 0 3 0
17JUL26 72.50 C 0.00 0.00 0.00 3.25 -1.42 99 0 17 0
17JUL26 75.00 C 1.50 3.90 1.41 1.74 -1.21 104 72 80 +16
17JUL26 77.50 C 0.68 2.82 0.62 0.79 -1.02 106 205 111 +24
17JUL26 80.00 C 0.44 1.67 0.29 0.31 -0.67 108 194 285 +10
17JUL26 82.50 C 0.19 1.05 0.14 0.10 -0.38 109 542 358 +110
17JUL26 85.00 C 0.13 0.55 0.06 0.03 -0.18 111 681 611 +245
17JUL26 87.50 C 0.04 0.25 0.04 0.01 -0.08 115 31 245 +6
17JUL26 90.00 C 0.03 0.10 0.03 0.01 -0.03 134 18 239 0
17JUL26 92.50 C 0.02 0.05 0.01 0.01 -0.01 152 41 127 +12
17JUL26 95.00 C 0.02 0.05 0.01 0.01 0.00 169 74 162 +11
17JUL26 97.50 C 0.03 0.03 0.01 0.01 0.00 186 8 200 -6
17JUL26 100.00 C 0.03 0.03 0.01 0.01 0.00 202 14 191 +8
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 217 0 19 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 232 0 85 0
24JUL26 55.00 C 0.00 0.00 0.00 20.25 -1.14 83 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 17.78 -1.11 83 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 15.35 -1.11 83 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 12.99 -1.12 83 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 10.53 -1.33 71 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 8.40 -1.24 73 0 7 0
24JUL26 70.00 C 0.00 0.00 0.00 6.60 -1.08 78 0 5 0
24JUL26 72.50 C 0.00 0.00 0.00 5.02 -1.10 79 0 20 0
24JUL26 75.00 C 5.07 5.07 3.64 3.74 -0.97 81 45 48 +39
24JUL26 77.50 C 3.61 4.50 3.00 2.66 -0.91 81 12 70 +1
24JUL26 80.00 C 1.84 3.85 1.70 1.93 -0.72 84 170 105 +11
24JUL26 82.50 C 2.08 2.90 1.23 1.33 -0.55 84 21 53 +6
24JUL26 85.00 C 1.10 2.12 0.85 0.87 -0.44 84 72 68 +14
24JUL26 87.50 C 0.90 1.50 0.69 0.56 -0.33 84 26 34 +1
24JUL26 90.00 C 0.82 1.20 0.46 0.35 -0.24 84 90 65 +19
24JUL26 92.50 C 0.37 0.79 0.37 0.21 -0.17 84 22 27 +12
24JUL26 95.00 C 0.22 0.68 0.22 0.13 -0.11 84 33 121 -14
24JUL26 97.50 C 0.29 0.40 0.21 0.07 -0.08 83 6 13 +3
24JUL26 100.00 C 0.23 0.32 0.20 0.04 -0.06 83 10 33 +8
24JUL26 102.50 C 0.23 0.23 0.23 0.03 -0.03 86 2 20 -2
30JUL26 35.00 C 0.00 0.00 0.00 40.24 -1.09 102 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 39.24 -1.10 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.24 -1.15 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.24 -1.15 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.24 -1.15 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.25 -1.16 107 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.25 -1.97 101 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 33.25 -1.14 94 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.25 -1.10 85 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 31.25 -1.10 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.25 -1.14 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.25 -1.10 0 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.26 -1.10 84 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 27.26 -1.16 79 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.27 -1.04 84 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 25.27 -1.06 79 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.80 -1.13 81 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 20.36 -1.13 81 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 17.96 -1.22 81 0 47 0
30JUL26 60.00 C 0.00 0.00 0.00 15.35 -1.48 60 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 13.19 -1.33 71 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 11.13 -1.25 75 0 181 0
30JUL26 67.50 C 9.00 9.00 9.00 9.15 -1.34 74 1 220 0
30JUL26 70.00 C 0.00 0.00 0.00 7.48 -1.20 76 0 185 0
30JUL26 72.50 C 8.18 8.18 5.75 6.07 -1.05 78 3 253 -1
30JUL26 75.00 C 4.84 7.50 4.41 4.76 -1.02 78 66 1,414 -57
30JUL26 77.50 C 4.40 6.06 3.48 3.77 -0.84 80 13 1,103 +6
30JUL26 80.00 C 3.00 4.60 2.50 2.98 -0.74 82 106 1,270 -18
30JUL26 82.50 C 3.24 3.24 2.35 2.26 -0.62 82 14 496 +10
30JUL26 85.00 C 1.90 3.30 1.72 1.68 -0.52 82 25 593 +10
30JUL26 87.50 C 1.87 2.67 1.48 1.23 -0.43 82 24 654 -1
30JUL26 90.00 C 1.52 1.86 1.07 0.88 -0.36 81 66 758 -9
30JUL26 92.50 C 1.20 1.70 0.85 0.63 -0.28 81 35 345 -6
30JUL26 95.00 C 1.00 1.18 0.75 0.44 -0.23 81 51 1,004 +17
30JUL26 97.50 C 0.67 0.67 0.60 0.31 -0.17 81 6 423 -6
30JUL26 100.00 C 0.45 0.83 0.45 0.21 -0.13 81 32 1,402 -10
30JUL26 102.50 C 0.62 0.62 0.39 0.14 -0.10 81 10 158 +5
30JUL26 105.00 C 0.52 0.52 0.32 0.10 -0.07 82 3 409 +2
30JUL26 107.50 C 0.38 0.38 0.38 0.07 -0.05 82 1 321 0
30JUL26 110.00 C 0.42 0.42 0.23 0.05 -0.04 83 4 503 -1
30JUL26 112.50 C 0.35 0.35 0.22 0.03 -0.03 82 57 349 +19
28AUG26 35.00 C 0.00 0.00 0.00 40.33 -1.04 77 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 39.34 -1.05 79 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 38.34 -1.07 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.35 -1.07 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.36 -1.17 75 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.38 -1.18 77 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.39 -1.83 75 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.41 -1.12 76 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.43 -1.12 75 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.46 -1.27 76 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.49 -1.12 75 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.53 -1.15 76 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.58 -1.14 76 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.63 -1.13 76 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.31 -1.50 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.77 -1.09 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.84 -1.68 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.82 -1.47 62 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 18.68 -1.51 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.72 -1.36 67 0 0 0
28AUG26 62.50 C 16.33 16.33 16.33 14.92 -1.25 69 12 12 +12
28AUG26 65.00 C 0.00 0.00 0.00 13.24 -1.38 71 0 15 0
28AUG26 67.50 C 12.88 12.88 12.88 11.68 -1.09 72 16 154 +16
28AUG26 70.00 C 0.00 0.00 0.00 10.26 -1.02 72 0 90 0
28AUG26 72.50 C 10.01 10.01 10.01 8.98 -0.97 73 16 173 +16
28AUG26 75.00 C 8.80 8.80 8.45 7.88 -0.92 74 26 405 +23
28AUG26 77.50 C 7.89 8.00 6.70 6.86 -0.90 75 56 217 +25
28AUG26 80.00 C 6.79 6.79 5.95 6.05 -0.76 76 5 761 -2
28AUG26 82.50 C 6.03 6.03 5.24 5.24 -0.73 77 7 114 +1
28AUG26 85.00 C 5.70 5.70 4.56 4.54 -0.61 77 9 1,614 +6
28AUG26 87.50 C 0.00 0.00 0.00 3.88 -0.55 77 1 751 0
28AUG26 90.00 C 4.28 4.90 3.33 3.29 -0.51 77 40 926 +30
28AUG26 92.50 C 3.70 3.70 3.70 2.79 -0.46 77 1 216 0
28AUG26 95.00 C 3.32 3.62 2.93 2.36 -0.41 77 9 366 +5
28AUG26 97.50 C 2.35 2.35 2.35 1.99 -0.36 77 2 129 -1
28AUG26 100.00 C 2.16 3.00 2.16 1.67 -0.33 76 11 1,440 +2
28AUG26 102.50 C 0.00 0.00 0.00 1.40 -0.29 76 0 65 0
28AUG26 105.00 C 1.66 1.71 1.66 1.17 -0.26 76 21 215 0
28AUG26 107.50 C 0.00 0.00 0.00 0.98 -0.22 76 0 42 0
28AUG26 110.00 C 1.40 1.40 1.40 0.82 -0.19 76 1 244 0
28AUG26 112.50 C 1.19 1.19 1.18 0.68 -0.17 76 4 97 -4
29SEP26 35.00 C 0.00 0.00 0.00 40.46 -1.18 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.34 -1.32 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.51 -1.18 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.53 -1.19 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.36 -1.39 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.61 -1.18 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.39 -1.83 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.70 -1.17 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.76 -1.15 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.83 -1.14 71 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.49 -1.52 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 29.53 -1.50 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.58 -1.53 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.63 -1.56 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.50 -1.79 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.77 -1.64 53 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 23.68 -1.56 59 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 21.81 -1.35 64 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 19.77 -1.43 63 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 18.08 -1.32 66 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 16.36 -1.25 66 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 14.79 -1.18 67 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 13.35 -1.82 67 0 1,456 0
29SEP26 70.00 C 13.22 13.22 13.22 12.04 -1.11 68 14 1,698 +7
29SEP26 72.50 C 11.94 11.94 10.53 10.79 -1.23 68 16 1,505 0
29SEP26 75.00 C 10.79 10.79 9.77 9.76 -0.99 69 21 465 +21
29SEP26 77.50 C 10.36 10.36 9.77 8.88 -0.86 71 21 425 +19
29SEP26 80.00 C 8.70 9.50 8.70 7.95 -0.87 71 13 2,407 +11
29SEP26 82.50 C 7.81 7.90 7.15 7.20 -0.82 72 60 376 -29
29SEP26 85.00 C 7.29 7.96 6.30 6.46 -0.72 72 23 225 -7
29SEP26 87.50 C 0.00 0.00 0.00 5.73 -0.67 72 0 92 0
29SEP26 90.00 C 6.60 7.24 5.18 5.08 -0.62 72 27 1,287 -1
29SEP26 92.50 C 5.52 5.52 5.52 4.49 -0.58 72 8 137 0
29SEP26 95.00 C 4.96 4.98 4.96 3.96 -0.55 72 10 186 -7
29SEP26 97.50 C 0.00 0.00 0.00 3.50 -0.50 72 0 349 0
29SEP26 100.00 C 4.15 4.15 4.15 3.08 -0.47 72 7 844 -7
29SEP26 102.50 C 3.75 3.75 3.75 2.71 -0.43 72 3 66 +3
29SEP26 105.00 C 0.00 0.00 0.00 2.38 -0.40 72 0 1,178 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.37 72 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 1.84 -0.33 72 0 167 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 -0.31 71 0 102 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 -0.28 71 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 -0.26 71 0 54 0
29SEP26 120.00 C 2.26 2.33 2.26 1.09 -0.23 71 7 136 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.95 -0.21 71 0 38 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 -0.19 71 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 -0.17 71 0 85 0
29SEP26 130.00 C 0.00 0.00 0.00 0.64 -0.15 71 0 280 0
29OCT26 50.00 C 0.00 0.00 0.00 26.24 -1.78 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.65 -1.24 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.65 -1.27 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.65 -1.41 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.02 -1.27 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.71 -0.98 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.93 -1.15 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.55 -1.11 65 0 0 0
29OCT26 70.00 C 16.14 16.14 16.14 13.27 -1.20 65 15 54 0
29OCT26 72.50 C 0.00 0.00 0.00 12.20 -0.96 66 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 11.12 -0.95 67 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 10.28 -0.81 68 0 20 0
29OCT26 80.00 C 0.00 0.00 0.00 9.34 -0.87 68 0 90 0
29OCT26 82.50 C 0.00 0.00 0.00 8.55 -0.84 69 0 25 0
29OCT26 85.00 C 0.00 0.00 0.00 7.85 -0.70 69 0 24 0
29OCT26 87.50 C 0.00 0.00 0.00 7.10 -0.65 69 0 23 0
29OCT26 90.00 C 0.00 0.00 0.00 6.41 -0.61 69 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 5.78 -0.58 69 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 5.21 -0.55 69 0 40 0
29OCT26 97.50 C 5.31 5.31 5.31 4.69 -0.51 69 4 108 0
29OCT26 100.00 C 5.74 5.74 4.72 4.23 -0.47 69 2 41 +1
29OCT26 102.50 C 0.00 0.00 0.00 3.80 -0.45 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 3.42 -0.42 69 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 3.07 -0.39 69 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 2.76 -0.36 69 0 8 0
29OCT26 112.50 C 0.00 0.00 0.00 2.48 -0.34 69 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 2.23 -0.31 69 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 2.00 -0.29 69 0 2 0
29OCT26 120.00 C 0.00 0.00 0.00 1.79 -0.27 69 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 1.61 -0.25 69 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 1.45 -0.22 69 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 1.30 -0.21 69 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.16 -0.20 68 0 8 0
29OCT26 132.50 C 2.05 2.50 2.05 1.04 -0.18 68 25 20 +10
29OCT26 135.00 C 1.85 1.90 1.85 0.94 -0.16 68 4 12 +4
29OCT26 137.50 C 0.00 0.00 0.00 0.84 -0.15 68 0 46 0
29OCT26 140.00 C 0.00 0.00 0.00 0.75 -0.15 68 0 35 0
30DEC26 35.00 C 0.00 0.00 0.00 40.47 -1.74 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.59 -1.68 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.77 -1.57 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.81 -1.61 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.00 -1.40 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.88 -1.71 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.06 -1.53 52 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.13 -1.67 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 33.34 -1.50 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.47 -1.59 55 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 31.69 -1.53 57 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 30.78 -1.57 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.89 -1.65 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.18 -1.53 57 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 28.30 -1.62 57 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 27.46 -1.66 56 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.68 -1.51 58 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 24.06 -1.31 60 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 22.24 -1.42 59 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 20.91 -1.11 62 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 19.31 -1.74 61 0 44 0
30DEC26 65.00 C 18.50 18.50 18.50 17.91 -1.67 61 1 597 0
30DEC26 67.50 C 0.00 0.00 0.00 16.57 -1.16 62 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 15.41 -1.11 62 0 666 0
30DEC26 72.50 C 14.91 14.91 14.91 14.32 -1.07 63 2 2,258 +2
30DEC26 75.00 C 15.36 15.36 14.97 13.33 -1.03 63 11 153 0
30DEC26 77.50 C 0.00 0.00 0.00 12.43 -1.00 64 0 80 0
30DEC26 80.00 C 12.00 12.00 11.50 11.57 -0.98 64 2 84 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.86 -0.87 65 0 42 0
30DEC26 85.00 C 0.00 0.00 0.00 10.15 -0.81 66 0 1,100 0
30DEC26 87.50 C 0.00 0.00 0.00 9.42 -0.72 66 0 79 0
30DEC26 90.00 C 10.00 10.00 10.00 8.69 -0.70 66 1 150 0
30DEC26 92.50 C 0.00 0.00 0.00 8.02 -0.67 66 0 129 0
30DEC26 95.00 C 0.00 0.00 0.00 7.40 -0.63 66 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 6.82 -0.61 65 0 242 0
30DEC26 100.00 C 7.73 7.73 7.64 6.29 -0.58 65 10 185 +10
30DEC26 102.50 C 0.00 0.00 0.00 5.80 -0.55 65 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 5.35 -0.52 65 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 4.93 -0.50 65 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 4.54 -0.33 65 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 4.19 -0.31 65 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 3.86 -0.30 65 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 3.56 -0.29 65 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 3.28 -0.28 65 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 3.02 -0.27 65 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 2.79 -0.25 65 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 2.57 -0.24 65 0 31 0
30DEC26 130.00 C 3.50 3.50 3.50 2.37 -0.31 65 1 249 -1
30MAR27 35.00 C 0.00 0.00 0.00 41.19 -1.56 50 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 40.28 -1.57 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.32 -1.65 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.51 -1.58 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.61 -1.61 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.76 -1.60 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.90 -1.69 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.10 -1.59 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.31 -1.56 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.48 -1.58 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.65 -1.61 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.90 -1.64 54 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 31.19 -1.52 55 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 30.43 -1.58 55 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.74 -1.54 56 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 29.14 -1.29 57 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 27.44 -1.33 57 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 25.72 -1.30 57 0 720 0
30MAR27 57.50 C 0.00 0.00 0.00 24.18 -1.35 57 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 22.76 -1.24 58 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 21.41 -1.20 58 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 20.13 -1.16 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.92 -1.15 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.91 -1.04 60 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 16.81 -1.09 60 0 506 0
30MAR27 75.00 C 16.90 16.90 16.90 15.87 -1.09 60 6 1,120 -4
30MAR27 77.50 C 17.01 17.01 16.68 15.14 -0.80 61 12 618 +12
30MAR27 80.00 C 16.50 16.50 14.30 14.18 -1.02 61 2 48 +2
30MAR27 82.50 C 0.00 0.00 0.00 13.42 -0.98 62 0 26 0
30MAR27 85.00 C 0.00 0.00 0.00 12.72 -0.93 62 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 12.15 -0.68 63 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 11.41 -0.65 63 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 10.71 -0.63 63 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 10.05 -0.61 63 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 9.44 -0.58 63 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 8.86 -0.57 63 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.32 -0.54 63 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 7.81 -0.52 63 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 7.34 -0.50 63 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 6.89 -0.48 62 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 6.47 -0.47 62 0 37 0
29JUN27 50.00 C 0.00 0.00 0.00 30.41 -1.59 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.00 -1.34 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.49 -1.31 57 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 26.01 -1.33 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.67 -1.29 57 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 23.41 -1.26 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.20 -1.24 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.06 -1.25 58 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 19.98 -1.27 58 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 19.10 -1.15 59 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 18.22 -1.09 59 0 16 0
29JUN27 77.50 C 18.50 18.50 18.25 17.38 -1.08 60 2 11 +2
29JUN27 80.00 C 0.00 0.00 0.00 16.68 -0.94 61 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 15.73 -1.15 60 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 15.24 -0.90 61 0 16 0
29JUN27 87.50 C 0.00 0.00 0.00 14.56 -0.77 62 0 1 0
29JUN27 90.00 C 14.23 14.23 14.23 13.92 -0.64 62 1 14 +1
29JUN27 92.50 C 0.00 0.00 0.00 13.20 -0.63 62 0 15 0
29JUN27 95.00 C 12.60 12.60 12.60 12.54 -0.60 62 2 17 +2
29JUN27 97.50 C 0.00 0.00 0.00 11.91 -0.58 62 0 0 0
29JUN27 100.00 C 11.60 11.60 11.60 11.31 -0.56 62 2 278 0
29JUN27 102.50 C 0.00 0.00 0.00 10.74 -0.54 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.21 -0.52 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.70 -0.50 62 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 9.22 -0.48 62 0 302 0
29JUN27 112.50 C 0.00 0.00 0.00 8.76 -0.47 61 0 20 0
TOTAL CALL 3,614 52,949 +810
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 258 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 228 0 8 0
17JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 198 15 25 +15
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 169 0 138 0
17JUL26 62.50 P 0.02 0.02 0.01 0.01 0.00 141 42 75 +14
17JUL26 65.00 P 0.03 0.03 0.01 0.01 -0.03 114 9 110 -5
17JUL26 67.50 P 0.07 0.14 0.05 0.05 -0.07 110 40 73 +1
17JUL26 70.00 P 0.73 0.73 0.11 0.21 -0.12 109 141 231 -16
17JUL26 72.50 P 0.71 0.95 0.25 0.67 -0.13 109 171 164 +54
17JUL26 75.00 P 2.60 2.60 0.73 1.64 +0.02 110 165 190 +47
17JUL26 77.50 P 2.20 3.91 1.44 3.20 +0.34 114 42 200 +6
17JUL26 80.00 P 5.00 5.85 3.49 5.25 +0.62 123 21 195 -17
17JUL26 82.50 P 6.55 6.55 4.50 7.61 +0.94 144 3 100 -2
17JUL26 85.00 P 8.05 8.05 8.05 10.10 +1.20 174 1 29 -1
17JUL26 87.50 P 10.40 10.40 10.40 12.59 +1.34 202 2 16 -2
17JUL26 90.00 P 0.00 0.00 0.00 15.24 +1.52 254 0 16 0
17JUL26 92.50 P 0.00 0.00 0.00 17.53 +1.14 244 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 20.25 +1.55 309 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 22.53 +1.33 291 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 25.24 +1.54 356 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 27.74 +1.54 380 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 30.24 +1.54 402 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 2 0
24JUL26 57.50 P 0.05 0.06 0.05 0.05 -0.01 85 3 13 +3
24JUL26 60.00 P 0.10 0.13 0.10 0.11 -0.02 83 9 57 +5
24JUL26 62.50 P 0.32 0.32 0.17 0.26 -0.01 84 9 45 +7
24JUL26 65.00 P 0.65 0.65 0.32 0.51 +0.02 84 16 40 +4
24JUL26 67.50 P 0.98 1.02 0.85 0.95 +0.06 84 16 23 +7
24JUL26 70.00 P 1.35 1.70 1.00 1.53 +0.07 83 45 69 +14
24JUL26 72.50 P 2.60 2.70 1.50 2.50 +0.26 84 25 30 -3
24JUL26 75.00 P 4.50 4.50 2.72 3.67 +0.39 85 112 89 +48
24JUL26 77.50 P 6.00 6.00 3.40 5.14 +0.50 86 16 82 -2
24JUL26 80.00 P 6.22 6.22 5.70 6.87 +0.62 88 26 68 +24
24JUL26 82.50 P 0.00 0.00 0.00 8.80 +0.78 90 0 1 0
24JUL26 85.00 P 0.00 0.00 0.00 10.91 +1.30 93 0 0 0
24JUL26 87.50 P 11.00 11.00 11.00 13.18 +1.17 98 2 3 +2
24JUL26 90.00 P 0.00 0.00 0.00 15.55 +1.33 105 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 17.99 +1.12 113 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 20.48 +1.28 122 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 23.01 +1.44 133 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 25.28 +1.28 130 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 28.06 +1.62 154 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 81 0 159 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 83 0 234 0
30JUL26 52.50 P 0.09 0.09 0.09 0.04 -0.01 81 2 1,470 0
30JUL26 55.00 P 0.16 0.16 0.16 0.10 -0.01 82 10 278 +10
30JUL26 57.50 P 0.19 0.27 0.19 0.20 -0.01 81 13 177 +10
30JUL26 60.00 P 0.31 0.45 0.31 0.38 -0.01 82 17 477 +1
30JUL26 62.50 P 0.65 0.75 0.53 0.67 +0.04 81 35 386 +26
30JUL26 65.00 P 1.30 1.30 0.66 1.09 +0.07 81 58 574 +7
30JUL26 67.50 P 1.45 1.70 1.25 1.65 +0.09 80 11 554 0
30JUL26 70.00 P 2.80 2.80 1.63 2.40 +0.12 80 67 1,119 +6
30JUL26 72.50 P 3.90 4.10 2.34 3.48 +0.30 82 67 436 +9
30JUL26 75.00 P 3.57 5.00 3.40 4.76 +0.46 83 12 1,090 -2
30JUL26 77.50 P 5.26 6.76 4.70 6.20 +0.49 84 20 473 -7
30JUL26 80.00 P 6.41 8.57 6.41 7.86 +0.58 85 11 623 -4
30JUL26 82.50 P 0.00 0.00 0.00 9.69 +0.64 86 0 171 0
30JUL26 85.00 P 0.00 0.00 0.00 11.69 +0.74 88 0 266 0
30JUL26 87.50 P 0.00 0.00 0.00 13.81 +0.84 90 0 416 0
30JUL26 90.00 P 16.36 16.60 16.36 16.05 +0.81 94 23 221 0
30JUL26 92.50 P 0.00 0.00 0.00 18.37 +0.94 97 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 20.71 +1.02 101 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 23.20 +1.21 108 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 25.67 +1.33 114 0 990 -11
30JUL26 102.50 P 0.00 0.00 0.00 28.06 +1.43 117 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 30.29 +1.13 112 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.95 +1.48 126 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.62 +1.60 139 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 38.17 +1.79 147 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
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 74 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 77 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 77 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 0.00 76 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 0.00 77 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 0.17 0.17 0.17 0.11 0.00 76 5 27 0
28AUG26 45.00 P 0.00 0.00 0.00 0.14 0.00 76 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 0.00 76 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 +0.01 76 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 0.00 76 0 26 0
28AUG26 49.00 P 0.40 0.40 0.40 0.33 0.00 76 1 28 +1
28AUG26 50.00 P 0.49 0.49 0.35 0.41 +0.02 76 8 188 +2
28AUG26 52.50 P 0.52 0.52 0.52 0.63 +0.03 76 2 218 +2
28AUG26 55.00 P 0.86 0.90 0.77 0.89 +0.03 75 9 111 +3
28AUG26 57.50 P 1.20 1.23 1.06 1.28 +0.04 75 7 134 +6
28AUG26 60.00 P 1.43 1.82 1.41 1.78 +0.06 75 11 2,297 +1
28AUG26 62.50 P 2.00 2.36 2.00 2.40 +0.09 75 18 200 +2
28AUG26 65.00 P 2.80 3.20 2.55 3.13 +0.14 75 18 973 -2
28AUG26 67.50 P 3.44 4.20 3.44 4.03 +0.19 75 16 197 0
28AUG26 70.00 P 4.50 5.36 4.17 5.10 +0.30 75 19 306 +4
28AUG26 72.50 P 5.70 5.70 5.70 6.32 +0.44 76 1 695 +1
28AUG26 75.00 P 6.50 7.68 6.50 7.74 +0.55 77 3 299 +1
28AUG26 77.50 P 8.80 9.20 8.00 9.26 +0.64 78 4 356 -2
28AUG26 80.00 P 10.38 11.00 9.28 10.87 +0.66 79 16 69 +10
28AUG26 82.50 P 0.00 0.00 0.00 12.57 +0.66 79 0 330 0
28AUG26 85.00 P 14.45 14.45 14.45 14.39 +0.69 80 1 235 +1
28AUG26 87.50 P 0.00 0.00 0.00 16.27 +0.69 81 0 187 0
28AUG26 90.00 P 18.70 18.79 18.68 18.28 +0.74 82 23 112 +20
28AUG26 92.50 P 0.00 0.00 0.00 20.33 +0.77 82 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 22.49 +0.85 84 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 24.68 +0.90 85 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.96 +0.84 87 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 29.25 +0.90 89 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.61 +1.02 91 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 33.87 +0.99 91 0 0 0
28AUG26 110.00 P 34.88 34.88 34.88 36.37 +1.20 95 7 7 +7
28AUG26 112.50 P 0.00 0.00 0.00 38.58 +1.03 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 72 0 119 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 0.00 72 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 0.00 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 0.00 72 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 0.00 72 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 0.00 71 0 21 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 0.00 71 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 0.00 71 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 -0.01 71 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 -0.01 71 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 -0.01 71 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.71 +0.02 71 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 0.82 +0.03 71 0 140 0
29SEP26 50.00 P 0.00 0.00 0.00 0.93 +0.03 71 0 2,749 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 +0.01 70 0 1,057 0
29SEP26 55.00 P 0.00 0.00 0.00 1.72 +0.04 70 0 899 0
29SEP26 57.50 P 0.00 0.00 0.00 2.26 +0.03 70 0 455 0
29SEP26 60.00 P 2.40 2.90 2.40 2.92 +0.06 70 19 859 -10
29SEP26 62.50 P 3.47 3.47 3.47 3.66 +0.09 70 3 800 +3
29SEP26 65.00 P 3.97 4.67 3.97 4.57 +0.13 70 6 1,083 -1
29SEP26 67.50 P 5.50 5.50 5.50 5.61 +0.25 70 1 429 0
29SEP26 70.00 P 5.95 6.30 5.86 6.79 +0.36 71 17 415 +1
29SEP26 72.50 P 0.00 0.00 0.00 8.09 +0.43 71 0 289 0
29SEP26 75.00 P 8.39 9.70 8.39 9.52 +0.52 72 17 740 +15
29SEP26 77.50 P 10.00 10.00 10.00 11.01 +0.54 73 1 499 0
29SEP26 80.00 P 10.86 10.86 10.86 12.65 +0.62 74 8 344 +8
29SEP26 82.50 P 0.00 0.00 0.00 14.36 +0.66 74 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 16.09 +0.63 74 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 17.95 +0.66 75 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 19.85 +0.50 75 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 21.83 +0.57 76 0 78 0
29SEP26 95.00 P 24.16 24.17 24.16 23.89 +0.60 77 4 52 0
29SEP26 97.50 P 0.00 0.00 0.00 25.96 +0.61 77 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.16 +0.71 79 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 30.35 +0.73 79 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.60 +0.79 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.90 +0.88 82 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.21 +0.96 83 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.54 +1.07 84 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.86 +1.07 85 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.35 +1.23 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.53 +1.11 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.25 +1.46 92 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.49 +1.36 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.72 +1.28 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.44 +1.62 95 0 2 0
29OCT26 50.00 P 0.00 0.00 0.00 1.39 +0.03 67 0 23 0
29OCT26 52.50 P 1.49 1.49 1.49 1.83 +0.05 67 3 18 +3
29OCT26 55.00 P 2.15 2.35 2.15 2.39 +0.06 67 4 17 +4
29OCT26 57.50 P 0.00 0.00 0.00 3.04 +0.10 67 0 26 0
29OCT26 60.00 P 0.00 0.00 0.00 3.75 +0.09 67 0 82 0
29OCT26 62.50 P 4.42 4.42 4.42 4.61 +0.13 67 2 39 +2
29OCT26 65.00 P 0.00 0.00 0.00 5.57 +0.20 67 0 60 0
29OCT26 67.50 P 6.39 6.39 6.39 6.68 +0.29 67 1 128 +1
29OCT26 70.00 P 0.00 0.00 0.00 7.91 +0.42 68 0 100 0
29OCT26 72.50 P 0.00 0.00 0.00 9.25 +0.45 68 0 80 0
29OCT26 75.00 P 9.90 9.90 9.90 10.72 +0.51 69 1 153 0
29OCT26 77.50 P 0.00 0.00 0.00 12.24 +0.62 69 0 165 0
29OCT26 80.00 P 0.00 0.00 0.00 13.89 +0.69 70 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 15.58 +0.70 71 0 165 0
29OCT26 85.00 P 0.00 0.00 0.00 17.29 +0.67 71 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 19.10 +0.67 72 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 21.01 +0.71 72 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.93 +0.55 72 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.93 +0.62 73 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 27.00 +0.64 74 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.08 +0.65 74 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.16 +0.65 74 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.44 +0.74 76 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.65 +0.76 76 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.92 +0.85 77 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.23 +0.93 78 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.54 +1.00 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.89 +1.06 81 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.29 +1.17 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.38 +1.01 80 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.82 +1.12 82 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.14 +1.08 83 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.68 +1.25 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.98 +1.19 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.59 +1.43 88 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.75 +1.23 86 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.06 +1.16 85 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 0.00 65 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 0.00 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 0.00 65 0 0 0
30DEC26 38.00 P 0.62 0.62 0.62 0.57 +0.01 65 6 6 +6
30DEC26 39.00 P 0.00 0.00 0.00 0.66 0.00 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.76 +0.01 65 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 +0.04 65 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.98 +0.04 64 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.09 +0.02 64 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.28 +0.09 65 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.43 +0.09 65 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 1.53 +0.02 64 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.71 +0.02 64 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 +0.03 64 0 109 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 +0.05 64 0 15 0
30DEC26 50.00 P 2.30 2.30 2.30 2.31 +0.04 64 3 409 0
30DEC26 52.50 P 2.66 2.66 2.66 2.89 +0.04 64 1 217 +1
30DEC26 55.00 P 3.16 3.60 3.16 3.59 +0.06 63 3 211 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.33 +0.07 63 0 185 0
30DEC26 60.00 P 4.80 5.03 4.80 5.22 +0.11 63 17 394 +8
30DEC26 62.50 P 0.00 0.00 0.00 6.16 +0.14 63 0 284 0
30DEC26 65.00 P 6.60 6.95 6.60 7.28 +0.26 64 6 2,283 -1
30DEC26 67.50 P 0.00 0.00 0.00 8.48 +0.36 64 0 236 0
30DEC26 70.00 P 9.17 9.17 9.17 9.79 +0.48 65 2 750 +2
30DEC26 72.50 P 0.00 0.00 0.00 11.18 +0.55 65 0 884 0
30DEC26 75.00 P 11.64 11.81 11.55 12.67 +0.60 66 5 348 -3
30DEC26 77.50 P 0.00 0.00 0.00 14.21 +0.62 66 0 162 0
30DEC26 80.00 P 0.00 0.00 0.00 15.78 +0.59 66 0 199 0
30DEC26 82.50 P 16.31 16.31 16.31 17.48 +0.62 67 15 218 +15
30DEC26 85.00 P 0.00 0.00 0.00 19.22 +0.62 67 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.06 +0.51 67 0 178 0
30DEC26 90.00 P 0.00 0.00 0.00 22.86 +0.45 68 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 24.79 +0.50 68 0 254 0
30DEC26 95.00 P 0.00 0.00 0.00 26.73 +0.50 68 0 35 0
30DEC26 97.50 P 0.00 0.00 0.00 28.68 +0.51 69 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 30.75 +0.61 69 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.84 +0.61 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.93 +0.61 70 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.07 +0.65 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.29 +0.71 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.51 +0.77 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.74 +0.81 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.00 +0.83 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.33 +0.91 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.66 +0.99 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.99 +1.09 76 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.13 +0.93 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.51 +0.99 76 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 +0.02 62 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.87 +0.02 62 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.99 +0.04 62 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.04 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 +0.04 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.35 +0.03 61 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.52 +0.05 61 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.70 +0.05 61 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.88 +0.05 61 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.06 +0.05 61 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.27 +0.07 61 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.50 +0.07 61 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.74 +0.07 61 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.98 +0.08 61 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.22 +0.08 61 0 8 0
30MAR27 50.00 P 2.95 2.95 2.95 3.49 +0.11 61 6 466 +6
30MAR27 52.50 P 3.70 4.06 3.70 4.24 +0.11 61 2 450 +2
30MAR27 55.00 P 4.70 4.70 4.70 5.00 +0.11 61 1 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.94 +0.16 61 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.87 +0.16 60 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 7.92 +0.22 60 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 9.08 +0.25 60 0 108 0
30MAR27 67.50 P 0.00 0.00 0.00 10.38 +0.43 61 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 11.74 +0.54 61 0 104 0
30MAR27 72.50 P 0.00 0.00 0.00 13.19 +0.59 62 0 584 0
30MAR27 75.00 P 0.00 0.00 0.00 14.72 +0.64 62 0 1,239 0
30MAR27 77.50 P 0.00 0.00 0.00 16.25 +0.61 62 0 667 0
30MAR27 80.00 P 0.00 0.00 0.00 17.92 +0.66 63 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.64 +0.70 63 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 21.41 +0.73 64 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.27 +0.80 64 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.06 +0.65 64 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 26.86 +0.56 65 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 28.80 +0.58 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.76 +0.60 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.73 +0.58 65 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.70 +0.58 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.79 +0.67 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.90 +0.67 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.01 +0.67 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.13 +0.67 67 0 0 0
29JUN27 50.00 P 3.90 4.03 3.90 4.68 +0.13 60 2 26 +2
29JUN27 52.50 P 0.00 0.00 0.00 5.47 +0.14 60 0 23 0
29JUN27 55.00 P 0.00 0.00 0.00 6.42 +0.19 60 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.38 +0.19 59 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.40 +0.24 59 0 54 0
29JUN27 62.50 P 0.00 0.00 0.00 9.55 +0.25 59 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 10.73 +0.28 59 0 74 0
29JUN27 67.50 P 0.00 0.00 0.00 12.07 +0.47 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.48 +0.55 60 0 22 0
29JUN27 72.50 P 0.00 0.00 0.00 14.88 +0.54 60 0 29 0
29JUN27 75.00 P 0.00 0.00 0.00 16.53 +0.67 61 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.06 +0.62 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 19.72 +0.64 61 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 21.45 +0.68 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 23.22 +0.71 62 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.23 +0.93 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.04 +0.74 63 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 28.85 +0.69 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.68 +0.85 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.63 +0.62 64 0 0 0
29JUN27 100.00 P 35.00 35.00 35.00 34.60 +0.84 64 1 5 +1
29JUN27 102.50 P 0.00 0.00 0.00 36.58 +0.61 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.57 +0.62 64 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 40.57 +0.63 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.69 +0.71 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.81 +0.71 65 0 0 0
TOTAL PUT 1,603 51,194 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 56.400
17JUL26 43.00 C 0.00 0.00 0.00 13.50 +0.94 283 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 12.52 +0.96 272 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 11.75 +1.19 320 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 10.62 +1.06 263 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 9.40 +0.84 0 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 8.66 +1.10 228 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 7.60 +1.04 192 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 6.60 +1.03 171 0 1 0
17JUL26 52.50 C 4.54 5.10 4.54 4.03 +0.81 103 20 22 +8
17JUL26 55.00 C 2.03 2.23 2.02 1.69 +0.33 68 10 121 -2
17JUL26 57.50 C 0.88 1.20 0.42 0.34 -0.04 64 39 148 -2
17JUL26 60.00 C 0.20 0.30 0.09 0.03 -0.04 66 57 102 -15
17JUL26 62.50 C 0.08 0.08 0.02 0.01 0.00 85 41 129 -5
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 296 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 139 0 42 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 163 0 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 249 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 13.50 +0.92 95 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 12.52 +0.93 92 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 11.75 +1.16 111 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 10.62 +1.01 90 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 9.74 +1.11 93 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 8.66 +0.99 78 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.61 +0.87 66 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 6.73 +0.89 67 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 4.55 +0.71 62 0 7 0
24JUL26 55.00 C 3.29 3.29 3.29 2.74 +0.51 58 6 76 -6
24JUL26 57.50 C 1.50 1.86 1.49 1.45 +0.27 57 28 169 +8
24JUL26 60.00 C 0.96 1.02 0.66 0.67 +0.12 56 33 140 +18
24JUL26 62.50 C 0.48 0.48 0.36 0.27 +0.05 56 23 137 +6
24JUL26 65.00 C 0.00 0.00 0.00 0.10 +0.02 57 1 20 +1
24JUL26 67.50 C 0.16 0.16 0.16 0.03 0.00 56 2 7 +2
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 73 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.76 +1.03 103 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 13.86 +1.28 103 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 12.85 +1.26 95 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.84 +1.17 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.84 +1.13 81 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.85 +1.08 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.89 +1.03 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.88 +0.90 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.90 +0.76 58 0 1 0
30JUL26 52.50 C 5.70 5.70 5.50 4.88 +0.62 56 8 98 -4
30JUL26 55.00 C 0.00 0.00 0.00 3.29 +0.53 57 0 243 0
30JUL26 57.50 C 2.70 2.70 2.00 2.08 +0.39 57 23 495 -7
30JUL26 60.00 C 1.48 1.55 1.20 1.21 +0.24 57 72 270 +15
30JUL26 62.50 C 0.83 1.10 0.70 0.65 +0.14 56 15 270 +4
30JUL26 65.00 C 0.65 0.65 0.55 0.33 +0.08 56 10 308 +1
30JUL26 67.50 C 0.00 0.00 0.00 0.16 +0.04 56 0 577 0
30JUL26 70.00 C 0.29 0.29 0.23 0.07 +0.02 56 14 456 -7
30JUL26 72.50 C 0.18 0.18 0.18 0.03 0.00 56 15 567 0
30JUL26 75.00 C 0.16 0.16 0.16 0.02 +0.01 60 1 579 -1
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 392 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 424 0
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 90 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 273 0
28AUG26 43.00 C 0.00 0.00 0.00 14.37 +1.46 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.20 +1.04 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.14 +0.83 57 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.73 +1.12 67 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 10.72 +1.14 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.10 +1.03 64 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.34 +0.99 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.23 +0.57 57 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.89 +0.80 61 0 0 0
28AUG26 55.00 C 5.59 5.59 5.26 5.33 +0.57 59 6 24 +5
28AUG26 57.50 C 4.30 4.30 4.30 4.29 +0.60 60 3 39 -2
28AUG26 60.00 C 3.65 3.89 3.45 3.29 +0.43 60 103 217 +5
28AUG26 62.50 C 3.00 3.00 3.00 2.49 +0.36 60 6 80 +1
28AUG26 65.00 C 2.42 2.42 2.42 1.86 +0.30 60 10 157 0
28AUG26 67.50 C 1.88 1.88 1.52 1.37 +0.24 59 35 199 +28
28AUG26 70.00 C 1.46 1.50 1.20 1.00 +0.19 59 24 296 +6
28AUG26 72.50 C 1.04 1.20 1.01 0.72 +0.15 59 18 300 +9
28AUG26 75.00 C 0.83 0.83 0.83 0.51 +0.11 59 4 409 0
28AUG26 77.50 C 0.00 0.00 0.00 0.36 +0.08 59 0 595 0
28AUG26 80.00 C 0.58 0.62 0.58 0.25 +0.06 59 4 595 +1
28AUG26 82.50 C 0.00 0.00 0.00 0.18 +0.05 59 0 547 0
28AUG26 85.00 C 0.00 0.00 0.00 0.12 +0.03 59 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.09 +0.03 60 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 15.63 +1.06 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.50 +0.77 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.07 +1.18 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.06 +1.07 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.19 +1.01 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.53 +1.06 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.73 +0.99 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.09 +0.74 56 0 0 0
29SEP26 50.00 C 9.30 9.50 9.30 9.57 +0.85 58 2 1 0
29SEP26 52.50 C 0.00 0.00 0.00 7.99 +0.77 57 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.51 +0.52 55 0 140 0
29SEP26 57.50 C 5.83 5.83 5.77 5.42 +0.50 56 2 92 -1
29SEP26 60.00 C 0.00 0.00 0.00 4.43 +0.38 56 0 244 0
29SEP26 62.50 C 3.79 3.79 3.79 3.57 +0.28 56 4 114 +4
29SEP26 65.00 C 3.39 3.50 3.05 2.86 +0.23 56 11 1,632 +3
29SEP26 67.50 C 2.62 2.62 2.62 2.28 +0.20 55 1 885 +1
29SEP26 70.00 C 0.00 0.00 0.00 1.80 +0.16 55 0 366 0
29SEP26 72.50 C 0.00 0.00 0.00 1.42 +0.13 55 0 235 0
29SEP26 75.00 C 0.00 0.00 0.00 1.11 +0.11 55 0 225 0
29SEP26 77.50 C 0.00 0.00 0.00 0.86 +0.08 55 0 218 0
29SEP26 80.00 C 1.22 1.24 1.22 0.67 +0.07 55 5 586 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.51 +0.05 55 0 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.40 +0.04 55 0 439 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 +0.03 55 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 +0.02 55 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 +0.02 55 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 +0.02 55 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 0.00 55 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 182 0
29SEP26 112.50 C 0.24 0.24 0.24 0.02 +0.01 55 1 369 +1
29OCT26 43.00 C 0.00 0.00 0.00 15.50 +1.32 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.19 +0.74 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.80 +1.11 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.18 +1.22 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.31 +1.03 56 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.76 +1.18 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.85 +0.70 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.20 +0.66 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.67 +0.58 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.45 +0.55 54 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 6.36 +0.49 55 0 61 0
29OCT26 60.00 C 5.65 5.65 5.65 5.44 +0.45 55 1 67 0
29OCT26 62.50 C 0.00 0.00 0.00 4.56 +0.36 55 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 3.81 +0.32 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.16 +0.27 55 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.62 +0.24 55 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.16 +0.21 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.78 +0.18 55 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.46 +0.15 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.19 +0.12 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.97 +0.10 54 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 17.12 +1.03 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.56 +1.26 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.64 +0.98 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.93 +0.96 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.24 +0.93 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.59 +0.91 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.99 +1.00 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.38 +0.87 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.75 +0.92 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.42 +0.69 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.23 +0.47 54 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 8.18 +0.55 54 0 24 0
30DEC26 60.00 C 7.70 7.70 7.70 7.18 +0.73 54 2 130 0
30DEC26 62.50 C 0.00 0.00 0.00 6.28 +0.61 54 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 5.48 +0.29 54 0 95 0
30DEC26 67.50 C 5.34 5.34 5.34 4.77 +0.25 54 2 286 +2
30DEC26 70.00 C 0.00 0.00 0.00 4.15 +0.23 54 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 3.60 +0.19 54 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 3.12 +0.17 54 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.71 +0.15 54 0 79 0
30DEC26 80.00 C 3.01 3.01 2.98 2.34 +0.13 54 16 597 -8
30DEC26 82.50 C 2.71 2.71 2.71 2.03 +0.12 54 15 105 +13
30DEC26 85.00 C 0.00 0.00 0.00 1.75 +0.10 53 0 110 0
30DEC26 87.50 C 2.21 2.21 2.21 1.47 +0.04 53 15 135 -15
30DEC26 90.00 C 0.00 0.00 0.00 1.27 +0.04 53 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.09 +0.03 53 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.97 +0.05 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.84 +0.05 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.72 +0.04 53 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.62 +0.03 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 +0.01 53 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 +0.03 53 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 18.43 +0.98 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.74 +1.01 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.09 +1.04 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.43 +1.00 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.94 +1.12 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.31 +1.06 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.65 +0.98 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.05 +0.93 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.50 +0.84 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.16 +0.75 52 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.02 +0.62 52 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.02 +0.53 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.10 +0.50 53 0 260 0
30MAR27 62.50 C 8.58 8.58 8.58 8.19 +0.38 53 2 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.37 +0.32 53 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.63 +0.29 53 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.95 +0.26 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.35 +0.24 53 0 46 0
30MAR27 75.00 C 0.00 0.00 0.00 4.80 +0.21 52 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.31 +0.19 52 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 +0.18 52 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.47 +0.16 52 0 64 0
30MAR27 85.00 C 3.80 3.80 3.80 3.11 +0.14 52 2 206 +2
30MAR27 87.50 C 0.00 0.00 0.00 2.80 +0.13 52 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.51 +0.12 52 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.25 +0.10 52 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.02 +0.09 52 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.81 +0.08 52 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.63 +0.07 52 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.46 +0.06 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.31 +0.05 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.18 +0.05 52 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.59 +0.75 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.10 +0.87 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.52 +0.89 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.91 +0.83 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.38 +0.90 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.84 +0.83 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.29 +0.80 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.70 +0.72 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.58 +0.74 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.48 +0.68 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.40 +0.56 53 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 10.73 +0.77 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.71 +0.53 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.00 +0.49 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.26 +0.47 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.60 +0.44 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.98 +0.43 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.37 +0.39 53 0 0 0
29JUN27 77.50 C 6.18 6.18 6.18 5.86 +0.36 53 1 1 +1
29JUN27 80.00 C 0.00 0.00 0.00 5.39 +0.35 53 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.93 +0.35 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.52 +0.30 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.17 +0.29 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.83 +0.29 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.49 +0.25 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.22 +0.23 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.98 +0.23 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.74 +0.23 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.49 +0.19 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.30 +0.17 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.14 +0.18 53 0 197 0
TOTAL CALL 713 31,838 +75
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 175 0 22 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 57 0
17JUL26 52.50 P 0.05 0.05 0.05 0.01 -0.15 63 1 164 -1
17JUL26 55.00 P 0.21 0.35 0.20 0.24 -0.59 63 30 175 +2
17JUL26 57.50 P 0.00 0.00 0.00 1.38 -0.95 58 0 33 0
17JUL26 60.00 P 0.00 0.00 0.00 3.62 -0.89 63 0 28 0
17JUL26 62.50 P 0.00 0.00 0.00 6.10 -0.85 0 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 8.60 -1.13 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 11.10 -0.96 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 13.60 -1.05 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 16.10 -0.92 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 18.60 -1.04 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 21.46 -0.71 394 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 23.60 -1.09 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 26.31 -0.83 408 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 3 0
24JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.04 57 0 18 0
24JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.07 57 0 25 0
24JUL26 50.00 P 0.20 0.20 0.18 0.15 -0.11 56 2 1 0
24JUL26 52.50 P 0.00 0.00 0.00 0.48 -0.28 56 0 60 0
24JUL26 55.00 P 1.19 1.22 1.19 1.19 -0.48 55 2 100 +2
24JUL26 57.50 P 0.00 0.00 0.00 2.42 -0.71 54 0 44 0
24JUL26 60.00 P 0.00 0.00 0.00 4.10 -0.94 51 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 6.33 -0.81 56 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 8.67 -1.12 56 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 11.11 -1.03 56 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.60 -1.15 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.60 -1.04 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 21.46 -0.71 141 0 0 0
30JUL26 42.00 P 0.05 0.05 0.05 0.01 0.00 59 1 99 -1
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 60 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 147 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 -0.04 56 0 139 0
30JUL26 47.00 P 0.00 0.00 0.00 0.12 -0.05 57 0 158 0
30JUL26 48.00 P 0.00 0.00 0.00 0.18 -0.08 56 0 272 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 -0.10 56 0 319 0
30JUL26 50.00 P 0.38 0.41 0.34 0.41 -0.14 56 40 522 +5
30JUL26 52.50 P 0.79 0.88 0.79 0.89 -0.26 55 22 358 +18
30JUL26 55.00 P 1.55 1.69 1.42 1.74 -0.43 55 16 546 +6
30JUL26 57.50 P 2.83 2.83 2.83 3.00 -0.61 55 1 251 +1
30JUL26 60.00 P 5.44 5.44 4.43 4.72 -0.70 56 2 658 0
30JUL26 62.50 P 6.20 6.20 6.20 6.68 -0.71 56 1 318 0
30JUL26 65.00 P 0.00 0.00 0.00 9.09 -0.70 65 0 636 0
30JUL26 67.50 P 11.12 11.12 11.12 11.54 -0.60 75 1 647 -1
30JUL26 70.00 P 0.00 0.00 0.00 13.68 -1.07 62 0 352 0
30JUL26 72.50 P 0.00 0.00 0.00 16.23 -1.17 75 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 18.60 -1.04 0 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 21.46 -0.83 108 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 23.60 -1.09 0 0 137 0
30JUL26 82.50 P 0.00 0.00 0.00 26.31 -0.83 113 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 28.60 -0.85 0 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 31.10 -0.99 0 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 33.60 -1.22 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.10 -1.10 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.60 -0.90 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 41.10 -0.98 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.60 -0.99 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.21 -1.21 149 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 48.60 -1.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.10 -1.32 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.42 -0.04 59 0 85 0
28AUG26 44.00 P 0.50 0.50 0.50 0.52 -0.07 59 1 37 0
28AUG26 45.00 P 0.00 0.00 0.00 0.65 -0.09 58 0 42 0
28AUG26 46.00 P 0.70 0.72 0.70 0.80 -0.11 58 6 96 0
28AUG26 47.00 P 0.92 0.92 0.90 1.00 -0.12 58 8 8 +6
28AUG26 48.00 P 0.00 0.00 0.00 1.20 -0.13 58 0 51 0
28AUG26 49.00 P 0.00 0.00 0.00 1.46 -0.14 58 0 63 0
28AUG26 50.00 P 1.47 1.67 1.47 1.73 -0.16 58 14 82 +8
28AUG26 52.50 P 2.30 2.55 2.28 2.59 -0.28 58 8 125 +1
28AUG26 55.00 P 3.24 3.48 3.24 3.66 -0.40 57 10 320 +5
28AUG26 57.50 P 0.00 0.00 0.00 4.96 -0.54 57 0 392 0
28AUG26 60.00 P 6.00 6.58 6.00 6.56 -0.59 58 5 321 0
28AUG26 62.50 P 0.00 0.00 0.00 8.09 -1.00 55 0 650 0
28AUG26 65.00 P 0.00 0.00 0.00 9.98 -1.12 55 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 12.36 -0.89 61 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 14.82 -0.69 67 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 16.51 -1.22 56 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 18.93 -1.32 59 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 21.46 -1.17 65 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 23.74 -1.26 60 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 26.31 -0.84 68 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 28.62 -1.03 59 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 31.11 -1.22 61 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 33.60 -1.25 0 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 36.10 -1.27 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.60 -0.99 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.10 -0.99 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.60 -1.06 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.38 -1.04 101 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.60 -1.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.10 -1.32 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.69 -0.10 55 0 191 0
29SEP26 43.00 P 0.85 0.85 0.83 0.85 -0.12 55 16 91 0
29SEP26 44.00 P 0.00 0.00 0.00 1.02 -0.15 55 0 60 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.13 55 0 68 0
29SEP26 46.00 P 0.00 0.00 0.00 1.41 -0.16 55 0 59 0
29SEP26 47.00 P 0.00 0.00 0.00 1.63 -0.20 54 0 89 0
29SEP26 48.00 P 0.00 0.00 0.00 1.90 -0.23 54 0 135 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 -0.28 54 0 371 0
29SEP26 50.00 P 2.40 2.40 2.35 2.53 -0.30 54 16 1,885 +15
29SEP26 52.50 P 3.26 3.50 3.25 3.47 -0.42 54 19 573 +13
29SEP26 55.00 P 4.52 4.74 4.39 4.61 -0.52 53 42 895 0
29SEP26 57.50 P 0.00 0.00 0.00 5.99 -0.60 54 0 913 0
29SEP26 60.00 P 7.36 7.36 7.36 7.63 -0.58 55 2 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 9.51 -0.61 58 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 11.27 -0.74 57 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 13.38 -0.67 59 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 15.35 -0.85 59 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 17.65 -0.77 61 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 19.70 -1.00 60 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 21.99 -1.06 61 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 24.06 -1.24 57 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 26.72 -0.82 64 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.16 -0.67 66 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 31.55 -0.97 67 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 33.66 -1.22 57 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 36.11 -1.26 55 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 38.66 -1.11 62 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 41.30 -1.05 72 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.73 -0.93 71 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.38 -1.04 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.72 -1.18 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.10 -1.32 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.60 -1.19 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.10 -1.24 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.29 -0.13 54 0 5 0
29OCT26 44.00 P 0.00 0.00 0.00 1.50 -0.18 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.72 -0.21 54 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 1.96 -0.18 53 0 1 0
29OCT26 47.00 P 2.20 2.20 2.20 2.23 -0.21 53 1 13 +1
29OCT26 48.00 P 0.00 0.00 0.00 2.55 -0.22 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.89 -0.24 53 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 3.23 -0.29 53 0 35 0
29OCT26 52.50 P 0.00 0.00 0.00 4.25 -0.38 53 0 32 0
29OCT26 55.00 P 0.00 0.00 0.00 5.51 -0.42 53 0 128 0
29OCT26 57.50 P 6.50 6.50 6.50 6.91 -0.47 54 4 232 0
29OCT26 60.00 P 0.00 0.00 0.00 8.36 -0.62 53 0 95 0
29OCT26 62.50 P 0.00 0.00 0.00 10.19 -0.58 55 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 11.93 -0.81 55 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 13.86 -0.86 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.92 -0.85 56 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.01 -0.86 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.13 -0.94 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.14 -1.16 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.89 -0.68 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.81 -1.22 57 0 0 0
30DEC26 42.00 P 1.88 1.88 1.88 1.91 -0.14 53 1 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.14 -0.18 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.45 -0.15 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.21 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.99 -0.25 52 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 -0.27 52 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 3.68 -0.30 52 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.05 -0.48 52 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 4.47 -0.32 52 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 5.53 -0.41 52 0 198 0
30DEC26 55.00 P 0.00 0.00 0.00 6.78 -0.52 52 0 891 0
30DEC26 57.50 P 7.99 7.99 7.99 8.14 -0.62 51 1 442 +1
30DEC26 60.00 P 0.00 0.00 0.00 9.69 -0.66 52 0 697 0
30DEC26 62.50 P 0.00 0.00 0.00 11.58 -0.49 54 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 13.36 -0.54 54 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.17 -0.74 54 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.13 -0.75 55 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.14 -0.73 55 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 21.20 -0.70 56 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 23.31 -0.90 56 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 25.43 -0.93 56 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 27.69 -0.90 57 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 29.91 -0.91 56 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 32.18 -0.93 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 34.47 -0.86 57 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 36.57 -1.22 54 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 39.05 -1.04 55 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 41.49 -1.04 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.86 -1.04 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.38 -1.04 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.72 -1.18 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.11 -1.31 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 -0.20 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.15 -0.21 51 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.48 -0.22 51 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.82 -0.24 51 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 -0.42 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.55 -0.29 51 0 16 0
30MAR27 48.00 P 4.92 4.92 4.92 4.96 -0.30 51 1 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.34 -0.36 51 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.83 -0.29 51 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.04 -0.32 51 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 8.21 -0.52 50 0 236 0
30MAR27 57.50 P 9.50 9.50 9.50 9.63 -0.58 50 3 191 0
30MAR27 60.00 P 0.00 0.00 0.00 11.19 -0.87 51 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.05 -0.47 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 14.81 -0.49 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 16.64 -0.62 53 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 18.47 -0.73 53 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 20.43 -0.73 53 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 22.41 -0.78 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 24.49 -0.77 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 26.57 -0.84 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 28.70 -0.87 54 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 30.86 -0.90 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.06 -0.85 55 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 35.21 -0.94 54 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 37.47 -0.96 54 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 39.71 -1.07 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.10 -0.99 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.41 -1.03 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.69 -1.08 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.04 -1.02 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.39 -1.16 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.41 -0.22 52 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.77 -0.22 52 0 1 0
29JUN27 45.00 P 5.16 5.16 5.16 5.14 -0.29 51 1 16 +1
29JUN27 46.00 P 0.00 0.00 0.00 5.66 -0.16 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.15 -0.27 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.45 -0.27 51 0 3 0
29JUN27 49.00 P 6.67 6.70 6.67 6.94 -0.44 52 12 15 +12
29JUN27 50.00 P 0.00 0.00 0.00 7.41 -0.28 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 8.67 -0.17 51 0 32 0
29JUN27 55.00 P 10.00 10.00 10.00 10.02 -0.54 52 1 65 0
29JUN27 57.50 P 11.15 11.15 11.15 11.54 -0.37 52 3 115 0
29JUN27 60.00 P 0.00 0.00 0.00 13.10 -0.52 52 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 14.74 -0.44 52 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 16.47 -0.53 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.21 -0.59 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.04 -0.64 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 21.95 -0.65 53 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 23.90 -0.70 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.88 -0.69 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 27.90 -0.75 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.99 -0.73 54 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 32.08 -0.75 54 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 34.18 -0.84 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.32 -0.86 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 38.51 -0.81 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 40.72 -0.88 55 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 42.94 -0.91 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.07 -0.97 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.33 -1.06 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.61 -1.02 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.08 -0.95 55 0 0 0
TOTAL PUT 294 38,228 +94
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$ 17.810
30JUL26 11.00 C 0.00 0.00 0.00 6.83 +0.37 102 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.33 +0.37 93 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.83 +0.37 83 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.33 +0.37 75 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.83 +0.37 66 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.33 +0.36 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.84 +0.39 60 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.33 +0.36 43 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.83 +0.36 36 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.33 +0.35 29 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.84 +0.34 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 1.38 +0.31 31 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.96 +0.26 31 0 177 0
30JUL26 17.50 C 0.00 0.00 0.00 0.59 +0.17 29 0 360 0
30JUL26 18.00 C 0.35 0.35 0.35 0.34 +0.11 29 1 349 +1
30JUL26 18.50 C 0.22 0.22 0.22 0.19 +0.08 31 5 115 +1
30JUL26 19.00 C 0.10 0.12 0.10 0.09 +0.04 31 35 99 -35
30JUL26 19.50 C 0.05 0.05 0.05 0.04 +0.02 31 15 128 -15
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.86 +0.34 62 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.39 +0.37 68 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.86 +0.33 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.37 +0.34 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.87 +0.33 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.38 +0.33 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.91 +0.36 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.37 +0.35 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.89 +0.34 29 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 2.43 +0.33 30 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.99 +0.30 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.58 +0.27 29 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 1.22 +0.23 29 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.89 +0.15 28 0 101 0
28AUG26 18.00 C 0.00 0.00 0.00 0.64 +0.11 28 0 119 0
28AUG26 18.50 C 0.49 0.50 0.49 0.47 +0.11 29 8 211 +5
28AUG26 19.00 C 0.00 0.00 0.00 0.32 +0.08 29 0 61 0
28AUG26 19.50 C 0.21 0.21 0.21 0.21 +0.06 29 70 157 +70
28AUG26 20.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 60 0
28AUG26 21.00 C 0.09 0.09 0.09 0.05 +0.01 30 7 7 +7
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.95 +0.43 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.44 +0.42 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.95 +0.42 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.47 +0.43 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.98 +0.43 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.48 +0.42 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 +0.44 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.53 +0.43 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.06 +0.41 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 +0.32 28 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 +0.29 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.75 +0.27 28 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 +0.23 28 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 +0.16 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 +0.13 27 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 +0.13 28 0 49 0
29SEP26 19.00 C 0.00 0.00 0.00 0.50 +0.12 28 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.10 28 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.49 +0.43 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.00 +0.43 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.52 +0.43 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.03 +0.39 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.55 +0.39 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.07 +0.41 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.60 +0.42 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.15 +0.41 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.63 +0.29 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.23 +0.26 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.87 +0.24 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.54 +0.21 26 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 1.25 +0.18 26 0 180 0
29OCT26 18.00 C 0.99 1.00 0.99 1.00 +0.15 26 45 210 +45
29OCT26 18.50 C 0.79 0.83 0.79 0.81 +0.13 27 45 60 +45
29OCT26 19.00 C 0.62 0.64 0.62 0.63 +0.11 27 30 30 +30
29OCT26 19.50 C 0.00 0.00 0.00 0.48 +0.08 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 16 0
29OCT26 21.00 C 0.24 0.24 0.24 0.20 +0.04 27 15 25 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 7.07 +0.42 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.60 +0.40 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.11 +0.39 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 +0.38 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 +0.39 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 +0.38 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.21 +0.36 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 +0.35 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.32 +0.39 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.82 +0.27 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.45 +0.26 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.24 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 +0.22 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.52 +0.19 25 0 0 0
30DEC26 18.00 C 1.25 1.25 1.25 1.27 +0.17 25 15 130 -15
30DEC26 18.50 C 0.00 0.00 0.00 1.05 +0.14 25 0 115 0
30DEC26 19.00 C 0.85 0.86 0.85 0.86 +0.10 25 6 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 +0.10 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 +0.09 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.20 +0.42 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.73 +0.43 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.25 +0.38 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.78 +0.41 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.31 +0.36 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.84 +0.38 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.40 +0.34 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.95 +0.31 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.56 +0.41 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 +0.38 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.72 +0.27 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.40 +0.26 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.10 +0.24 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 +0.21 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 +0.20 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 +0.19 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 +0.16 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.15 25 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.13 25 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.09 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 +0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.32 +0.41 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.85 +0.37 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.36 +0.36 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.89 +0.36 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.42 +0.34 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.97 +0.34 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.53 +0.32 29 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 4.11 +0.31 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.71 +0.29 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 3.33 +0.36 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.90 +0.26 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 +0.24 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.28 +0.22 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.01 +0.16 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.82 +0.19 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 +0.18 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 +0.16 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 1.19 +0.13 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 +0.13 25 0 195 0
29JUN27 21.00 C 0.90 0.90 0.90 0.76 +0.10 25 1 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 +0.09 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 - 24 0 0 -
TOTAL CALL 298 7,885 +154
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30JUL26 16.00 P 0.04 0.04 0.04 0.02 -0.02 32 14 492 0
30JUL26 16.50 P 0.06 0.06 0.06 0.05 -0.05 31 40 439 -40
30JUL26 17.00 P 0.00 0.00 0.00 0.13 -0.09 30 0 99 0
30JUL26 17.50 P 0.28 0.28 0.27 0.29 -0.15 31 90 126 -9
30JUL26 18.00 P 0.52 0.52 0.52 0.54 -0.21 32 80 140 -22
30JUL26 18.50 P 0.00 0.00 0.00 0.86 -0.28 31 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.26 -0.32 31 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.71 -0.35 30 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.19 -0.36 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.19 -0.37 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.19 -0.37 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.19 -0.37 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.19 -0.37 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.19 -0.37 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.19 -0.37 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.19 -0.37 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.19 -0.37 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.19 -0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.19 -0.37 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 187 0
28AUG26 16.00 P 0.11 0.11 0.11 0.12 -0.06 29 10 92 +10
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.09 29 0 86 0
28AUG26 17.00 P 0.00 0.00 0.00 0.35 -0.12 29 0 123 0
28AUG26 17.50 P 0.00 0.00 0.00 0.56 -0.14 30 0 202 0
28AUG26 18.00 P 0.00 0.00 0.00 0.82 -0.17 30 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.11 -0.23 30 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.45 -0.28 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.84 -0.31 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 -0.33 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.20 -0.36 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.19 -0.37 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.19 -0.37 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.19 -0.37 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.19 -0.37 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.19 -0.37 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.19 -0.37 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 3 0
29SEP26 15.00 P 0.13 0.13 0.13 0.08 -0.03 28 39 175 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 152 0
29SEP26 16.00 P 0.21 0.21 0.21 0.21 -0.07 27 100 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 -0.08 28 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 -0.11 27 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 -0.15 27 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 -0.16 28 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 -0.21 28 0 13 0
29SEP26 19.00 P 1.60 1.60 1.60 1.58 -0.25 27 1 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 -0.28 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 -0.29 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.21 -0.36 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 -0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.19 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.19 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.19 -0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.19 -0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.19 -0.39 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.19 -0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.19 -0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.19 -0.39 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 -0.07 26 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.30 -0.07 27 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.43 -0.11 26 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.61 -0.12 27 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 0.78 -0.19 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.05 -0.21 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.34 -0.23 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.67 -0.25 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.03 -0.28 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.41 -0.31 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.25 -0.34 25 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.21 -0.37 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.19 -0.39 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.19 - 0 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.06 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.08 26 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.10 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.11 26 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 -0.11 26 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 -0.14 26 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 -0.19 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.22 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.83 -0.25 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.18 -0.26 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.55 -0.28 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.36 -0.30 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 -0.37 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.20 -0.38 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 -0.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.19 -0.39 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.19 -0.39 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.19 -0.39 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.19 -0.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.19 -0.39 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.19 -0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.19 -0.39 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.05 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.07 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.08 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.09 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.11 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 -0.10 25 0 2 0
30MAR27 18.00 P 1.48 1.48 1.48 1.43 -0.17 25 8 20 -8
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.19 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 -0.20 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.35 -0.22 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.70 -0.24 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.46 -0.27 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.26 -0.34 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.23 -0.35 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.19 -0.39 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.19 -0.39 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.19 -0.39 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.19 -0.39 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.19 -0.39 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.19 -0.39 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.19 -0.39 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.49 -0.09 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.64 -0.08 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.80 -0.08 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.10 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 -0.13 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 -0.17 24 0 0 0
29JUN27 17.50 P 1.66 1.66 1.66 1.61 -0.18 24 1 1 +1
29JUN27 18.00 P 0.00 0.00 0.00 1.88 -0.20 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 -0.20 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.49 -0.22 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.81 -0.24 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 -0.24 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 -0.27 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 4.69 -0.29 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.52 -0.30 19 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.38 - 15 0 0 -
TOTAL PUT 383 5,475 -68
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$ 87.150
30JUL26 57.50 C 0.00 0.00 0.00 29.72 -0.67 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.22 -0.67 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.72 -0.67 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.22 -0.68 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.73 -0.67 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.23 -0.51 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.73 -0.51 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.24 -0.51 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.77 -0.51 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.37 -0.51 28 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.15 -0.51 28 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.26 -0.48 28 0 76 0
30JUL26 87.50 C 0.00 0.00 0.00 1.79 -0.45 28 0 260 0
30JUL26 90.00 C 1.00 1.00 0.85 0.89 -0.33 28 5 56 -1
30JUL26 92.50 C 0.40 0.42 0.40 0.41 -0.18 29 14 48 +14
30JUL26 95.00 C 0.00 0.00 0.00 0.15 -0.10 28 0 40 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.85 -0.60 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.36 -0.61 31 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.87 -0.62 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.38 -0.64 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.73 -0.83 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.42 -0.76 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.98 -0.52 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.60 -0.52 28 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.33 -0.52 28 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.21 -0.52 28 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.32 -0.50 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.69 -0.47 28 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 3.25 -0.51 27 0 16 0
28AUG26 90.00 C 0.00 0.00 0.00 2.23 -0.36 27 0 105 0
28AUG26 92.50 C 0.00 0.00 0.00 1.47 -0.34 27 0 24 0
28AUG26 95.00 C 0.00 0.00 0.00 0.99 -0.24 28 0 15 0
28AUG26 97.50 C 0.75 0.75 0.75 0.60 -0.18 28 2 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.35 -0.13 28 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.20 -0.08 28 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.36 -0.98 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.36 -0.99 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.37 -0.99 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.37 -0.99 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.44 -0.93 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.89 -0.96 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.40 -1.00 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.91 -1.00 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.42 -1.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.05 -0.91 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.38 -1.13 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.13 -0.93 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.70 -0.87 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.12 -0.97 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.81 -0.49 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.62 -0.47 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 8.59 -0.46 26 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 6.59 -0.62 25 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.08 -0.49 25 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 3.81 -0.41 26 0 54 0
29SEP26 90.00 C 2.96 2.96 2.96 2.78 -0.37 26 1 23 -1
29SEP26 92.50 C 0.00 0.00 0.00 1.99 -0.31 26 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.39 -0.27 26 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.99 -0.15 27 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 -0.10 27 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.44 -0.07 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.92 -0.99 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.44 -0.99 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.05 -0.91 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.54 -0.97 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.13 -0.93 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.70 -0.88 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.36 -0.77 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.89 -0.47 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.75 -0.45 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.81 -0.41 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 6.87 -0.59 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.42 -0.50 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 4.19 -0.41 24 0 80 0
29OCT26 90.00 C 0.00 0.00 0.00 3.18 -0.36 24 0 48 0
29OCT26 92.50 C 0.00 0.00 0.00 2.38 -0.30 24 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 1.75 -0.25 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.27 -0.21 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.93 -0.13 25 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.67 -0.08 25 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.36 -0.98 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.36 -0.99 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.37 -0.99 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.37 -0.99 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.44 -0.93 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.89 -0.96 34 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.40 -1.00 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.92 -0.99 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.45 -0.99 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.05 -0.94 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.63 -0.94 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.25 -0.90 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.94 -0.77 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.71 -0.66 27 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.31 -0.86 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.36 -0.42 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.60 -0.38 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.02 -0.35 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.44 -0.50 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.27 -0.48 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.27 -0.38 23 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.41 -0.31 23 0 45 0
30DEC26 95.00 C 0.00 0.00 0.00 2.69 -0.28 24 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 2.11 -0.23 24 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 1.64 -0.20 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.26 -0.17 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 -0.09 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.04 -1.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.69 -0.99 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.37 -0.94 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.09 -0.80 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.88 -0.69 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.75 -0.61 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.69 -0.59 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.43 -0.89 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.67 -0.43 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.04 -0.40 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.54 -0.39 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.22 -0.37 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 6.82 -0.54 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 5.77 -0.40 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 4.86 -0.32 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.09 -0.24 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.39 -0.22 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.81 -0.21 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.32 -0.17 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.89 -0.17 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.55 -0.17 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.29 -0.11 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.05 -0.13 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.21 -0.98 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.89 -0.98 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.56 -1.02 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.38 -0.97 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.21 -0.96 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.13 -0.94 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.13 -0.87 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.25 -0.84 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.48 -0.44 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.98 -0.37 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.57 -0.33 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.29 -0.34 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.14 -0.30 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.06 -0.30 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.16 -0.26 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.31 -0.22 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.58 -0.22 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.92 -0.18 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.35 -0.18 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.85 -0.15 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.49 -0.16 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.11 -0.12 24 0 0 0
TOTAL CALL 22 2,280 +12
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 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 37 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.42 +0.01 29 0 141 0
30JUL26 85.00 P 0.00 0.00 0.00 1.05 +0.08 29 0 142 0
30JUL26 87.50 P 0.00 0.00 0.00 2.17 +0.16 29 0 37 0
30JUL26 90.00 P 0.00 0.00 0.00 3.67 +0.21 28 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.67 +0.33 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.93 +0.41 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.36 +0.48 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.85 +0.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.35 +0.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.85 +0.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.35 +0.50 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.85 +0.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.46 +0.61 70 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 0.01 -0.01 28 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.81 -0.02 28 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 1.43 +0.04 28 0 50 0
28AUG26 85.00 P 0.00 0.00 0.00 2.33 +0.11 28 0 77 0
28AUG26 87.50 P 0.00 0.00 0.00 3.52 +0.21 29 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 4.88 +0.19 28 0 7 0
28AUG26 92.50 P 0.00 0.00 0.00 6.59 +0.20 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.56 +0.29 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.71 +0.35 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.00 +0.40 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.39 +0.45 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.24 +0.87 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.35 +0.50 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.85 +0.48 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.46 +0.60 44 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 47 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 32 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 7 0
29SEP26 72.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 +0.04 27 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.06 +0.05 27 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 1.70 +0.09 27 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 2.56 +0.15 27 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.66 +0.23 27 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 5.00 +0.31 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.57 +0.39 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.13 +0.22 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.06 +0.35 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.14 +0.40 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.33 +0.63 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.81 +1.00 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.14 +0.63 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.00 +1.14 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.87 +0.69 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.88 +1.18 42 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 0.02 +0.01 27 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.50 +0.03 25 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.36 +0.09 25 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 2.05 +0.11 25 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 2.95 +0.15 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 4.07 +0.26 26 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 5.41 +0.37 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.96 +0.45 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.46 +0.26 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.34 +0.35 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.36 +0.38 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.68 +0.59 26 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.94 +1.06 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.25 +0.64 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.00 +1.14 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.27 +1.09 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 25 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 +0.05 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 +0.08 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.00 +0.10 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.79 +0.14 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.76 +0.18 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.91 +0.31 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 6.25 +0.44 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.54 +0.29 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.18 +0.33 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.96 +0.35 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.89 +0.37 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.94 +0.40 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.16 +0.77 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.32 +0.71 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.00 +1.14 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.27 +1.09 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.88 +1.18 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 +0.05 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.11 +0.03 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.58 +0.04 24 0 0 0
30MAR27 75.00 P 2.26 2.26 2.26 2.18 +0.06 24 1 1 +1
30MAR27 77.50 P 0.00 0.00 0.00 2.91 +0.17 24 0 0 0
30MAR27 80.00 P 3.45 3.45 3.45 3.74 +0.23 24 1 2 -1
30MAR27 82.50 P 0.00 0.00 0.00 4.63 +0.22 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.81 +0.32 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.07 +0.35 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.54 +0.23 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.11 +0.23 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.84 +0.28 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.66 +0.32 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.60 +0.32 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.65 +0.88 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.77 +0.38 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.00 +0.84 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.27 +0.85 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.88 +0.75 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.17 +0.04 24 0 0 0
29JUN27 70.00 P 2.17 2.17 2.17 1.62 +0.05 24 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 2.18 +0.07 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.84 +0.10 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.63 +0.10 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.57 +0.13 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.62 +0.17 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 6.82 +0.18 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.16 +0.21 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.59 +0.23 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.21 +0.26 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.90 +0.30 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.30 +0.30 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.18 +0.06 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.14 +0.35 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.81 +0.99 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.33 +0.39 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.54 +0.42 24 0 0 0
TOTAL PUT 3 1,943 +1
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$ 484.000
17JUL26 310.00 C 0.00 0.00 0.00 174.03 +10.00 251 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 164.03 +10.00 231 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 154.03 +9.99 212 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 144.03 +9.99 192 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 134.03 +9.99 172 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 124.03 +9.98 151 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 114.03 +9.98 0 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 104.03 +9.97 0 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 94.03 +9.96 0 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 84.03 +9.96 0 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 74.03 +9.94 0 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 64.04 +9.92 87 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 54.04 +9.86 73 0 417 0
17JUL26 440.00 C 0.00 0.00 0.00 44.07 +9.77 72 0 714 0
17JUL26 450.00 C 35.00 41.11 31.00 34.01 +9.77 0 60 1,008 -45
17JUL26 460.00 C 20.00 34.10 20.00 24.44 +8.92 62 418 1,091 -169
17JUL26 470.00 C 14.80 25.00 10.00 15.10 +6.30 54 644 1,545 -284
17JUL26 480.00 C 7.00 16.00 5.50 7.56 +3.05 52 1,636 2,054 -227
17JUL26 490.00 C 4.09 9.00 2.35 3.29 +1.12 56 5,596 2,275 +506
17JUL26 500.00 C 1.70 4.73 0.86 1.29 +0.24 61 4,399 2,474 +179
17JUL26 510.00 C 0.87 2.12 0.38 0.48 +0.01 65 1,256 1,087 +133
17JUL26 520.00 C 0.30 0.92 0.18 0.18 -0.03 70 346 1,207 +144
17JUL26 530.00 C 0.11 0.32 0.11 0.07 -0.03 74 140 536 -30
17JUL26 540.00 C 0.05 0.05 0.05 0.03 -0.02 79 20 462 -20
17JUL26 550.00 C 0.06 0.06 0.01 0.01 -0.01 82 185 445 +115
17JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 103 0 73 0
17JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
17JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 122 0 189 0
17JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 132 0 134 0
24JUL26 340.00 C 0.00 0.00 0.00 144.17 +9.92 0 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 134.19 +9.79 0 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 124.21 +9.73 0 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 114.22 +9.95 0 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 104.22 +9.94 0 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 94.23 +9.94 0 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 84.27 +9.94 42 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 74.29 +9.88 40 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 64.36 +9.74 40 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 54.54 +9.46 40 0 91 0
24JUL26 440.00 C 0.00 0.00 0.00 44.94 +9.95 40 0 170 0
24JUL26 450.00 C 32.38 40.70 32.38 35.76 +8.13 40 55 273 -3
24JUL26 460.00 C 26.12 32.00 24.09 27.20 +6.90 39 102 377 +65
24JUL26 470.00 C 21.39 23.90 17.04 19.60 +5.50 39 291 352 -11
24JUL26 480.00 C 12.55 21.30 11.30 13.50 +3.91 39 772 803 +212
24JUL26 490.00 C 7.37 15.24 7.37 8.90 +2.58 40 888 661 +197
24JUL26 500.00 C 6.20 10.50 4.60 5.72 +1.75 41 1,471 669 +92
24JUL26 510.00 C 4.20 7.00 2.91 3.62 +1.00 42 713 351 +50
24JUL26 520.00 C 2.44 4.69 1.73 2.29 +0.66 44 1,281 685 +478
24JUL26 530.00 C 1.58 3.15 1.28 1.43 +0.44 45 416 509 +286
24JUL26 540.00 C 1.30 2.00 0.73 0.86 +0.26 46 143 175 +70
24JUL26 550.00 C 0.61 1.10 0.61 0.51 +0.15 47 389 429 +379
24JUL26 560.00 C 0.37 0.90 0.37 0.31 +0.09 48 30 76 +30
24JUL26 570.00 C 0.29 0.66 0.29 0.18 +0.05 49 19 159 +19
24JUL26 580.00 C 0.38 0.38 0.38 0.11 +0.03 50 10 10 +10
24JUL26 590.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 254.00 +8.99 0 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 249.20 +8.49 0 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 244.20 +9.91 0 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 239.28 +9.67 91 0 60 0
30JUL26 250.00 C 0.00 0.00 0.00 234.17 +8.40 0 0 62 0
30JUL26 255.00 C 0.00 0.00 0.00 229.23 +9.41 0 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 224.25 +8.68 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 219.30 +9.97 0 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 214.21 +8.88 0 0 330 0
30JUL26 275.00 C 0.00 0.00 0.00 209.27 +9.90 0 0 160 0
30JUL26 280.00 C 0.00 0.00 0.00 204.60 +8.82 119 0 130 0
30JUL26 285.00 C 0.00 0.00 0.00 199.32 +8.40 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 194.01 +9.60 0 0 160 0
30JUL26 295.00 C 0.00 0.00 0.00 189.27 +9.36 0 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 184.28 +9.27 0 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 174.34 +9.61 0 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 164.36 +9.40 0 0 45 0
30JUL26 330.00 C 155.49 155.49 155.49 154.41 +9.65 68 30 31 -30
30JUL26 340.00 C 0.00 0.00 0.00 144.43 +8.41 65 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 134.40 +8.41 46 0 120 0
30JUL26 360.00 C 0.00 0.00 0.00 124.89 +8.99 74 0 176 0
30JUL26 370.00 C 114.85 114.85 114.25 114.45 +8.39 48 60 620 +60
30JUL26 380.00 C 105.64 105.64 105.64 104.45 +10.17 42 30 345 +30
30JUL26 390.00 C 97.30 97.30 97.30 94.35 +9.28 0 10 82 -2
30JUL26 400.00 C 85.55 92.00 85.55 84.54 +9.90 40 31 334 -1
30JUL26 410.00 C 75.78 75.78 73.00 74.66 +10.16 39 210 1,803 -30
30JUL26 420.00 C 70.00 70.00 68.85 66.85 +11.95 56 108 4,126 -107
30JUL26 430.00 C 60.00 61.46 55.64 55.70 +9.70 41 34 4,265 -2
30JUL26 440.00 C 43.01 51.40 42.03 46.02 +8.21 37 1,279 6,839 -640
30JUL26 450.00 C 32.96 47.00 32.96 37.74 +8.24 39 288 14,021 -58
30JUL26 460.00 C 29.00 38.00 27.00 29.39 +7.32 37 305 11,135 -139
30JUL26 470.00 C 18.50 30.00 18.50 22.22 +5.47 36 1,745 28,908 +296
30JUL26 480.00 C 13.92 23.35 13.92 16.40 +3.94 37 3,780 18,291 -900
30JUL26 490.00 C 10.50 18.20 10.50 12.00 +3.23 38 1,996 8,731 -774
30JUL26 500.00 C 7.20 13.50 6.43 8.53 +2.16 39 31,670 38,755 -15,537
30JUL26 510.00 C 6.50 10.00 4.91 6.15 +1.61 40 1,956 14,529 +215
30JUL26 520.00 C 3.80 7.40 3.26 4.41 +1.16 41 5,297 44,526 -872
30JUL26 530.00 C 3.34 5.45 2.48 3.16 +0.88 43 4,023 8,325 -398
30JUL26 540.00 C 2.36 3.90 1.75 2.27 +0.68 44 2,078 5,100 -96
30JUL26 550.00 C 1.39 2.80 1.16 1.64 +0.53 45 3,254 24,077 +40
30JUL26 560.00 C 1.44 2.00 0.95 1.19 +0.42 47 688 6,042 -190
30JUL26 570.00 C 0.72 1.29 0.68 0.87 +0.33 48 1,153 12,860 +420
30JUL26 580.00 C 0.81 1.02 0.48 0.64 +0.26 49 1,024 6,471 -171
30JUL26 590.00 C 0.60 0.66 0.40 0.49 +0.22 51 383 3,315 -130
30JUL26 600.00 C 0.51 0.67 0.31 0.38 +0.19 52 218 17,354 +92
30JUL26 610.00 C 0.41 0.50 0.25 0.29 +0.15 53 222 70,354 -100
30JUL26 620.00 C 0.22 0.40 0.21 0.22 +0.12 54 5,479 15,079 -3,453
30JUL26 630.00 C 0.16 0.31 0.15 0.18 +0.10 56 257 8,425 -61
30JUL26 640.00 C 0.00 0.00 0.00 0.14 +0.08 57 0 2,313 0
30JUL26 650.00 C 0.23 0.24 0.19 0.11 +0.06 58 228 2,827 -168
30JUL26 660.00 C 0.00 0.00 0.00 0.09 +0.05 60 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.08 +0.05 61 0 1,277 0
30JUL26 680.00 C 0.14 0.14 0.14 0.06 +0.04 62 312 2,034 0
30JUL26 690.00 C 0.11 0.11 0.11 0.05 +0.04 63 177 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 788 0
30JUL26 730.00 C 0.07 0.07 0.07 0.01 0.00 63 345 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 65 0 585 0
30JUL26 750.00 C 0.06 0.06 0.06 0.01 0.00 67 100 361 0
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 74 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 254.74 254.74 253.89 255.14 +8.50 92 90 60 +60
28AUG26 235.00 C 248.92 248.92 248.92 250.13 +9.42 89 60 60 +60
28AUG26 240.00 C 243.95 243.95 243.95 245.16 +10.00 87 30 30 +30
28AUG26 245.00 C 238.91 238.91 238.91 240.22 +9.92 86 30 60 +30
28AUG26 250.00 C 233.94 233.94 233.94 235.21 +9.44 83 30 59 +30
28AUG26 255.00 C 230.88 230.88 229.00 230.25 +9.98 81 44 44 +14
28AUG26 260.00 C 225.74 225.74 225.74 225.28 +9.71 79 16 60 0
28AUG26 265.00 C 219.05 219.05 219.05 220.32 +10.05 78 30 60 0
28AUG26 270.00 C 0.00 0.00 0.00 215.30 +9.97 74 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 210.27 +9.82 71 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 205.29 +9.51 69 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 200.34 +9.42 68 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 195.33 +10.31 65 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 190.44 +10.53 65 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 185.45 +10.07 63 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 175.48 +9.93 59 0 30 0
28AUG26 320.00 C 0.00 0.00 0.00 165.53 +9.72 56 0 30 0
28AUG26 330.00 C 0.00 0.00 0.00 155.57 +10.29 52 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 145.72 +9.70 50 0 0 0
28AUG26 350.00 C 140.00 140.00 140.00 135.87 +8.34 48 3 2 -2
28AUG26 360.00 C 0.00 0.00 0.00 126.01 +9.80 46 0 490 0
28AUG26 370.00 C 117.27 117.27 117.27 116.27 +9.75 44 25 66 +25
28AUG26 380.00 C 107.57 107.57 107.57 106.64 +9.74 43 30 51 -30
28AUG26 390.00 C 0.00 0.00 0.00 97.02 +9.39 41 0 12 0
28AUG26 400.00 C 0.00 0.00 0.00 86.91 +9.15 36 0 412 0
28AUG26 410.00 C 83.99 83.99 83.99 76.47 +7.53 30 4 1,301 -4
28AUG26 420.00 C 66.15 73.60 63.57 68.98 +9.14 36 53 3,137 +3
28AUG26 430.00 C 66.04 66.04 66.04 60.62 +7.91 36 3 3,890 -3
28AUG26 440.00 C 52.00 60.00 50.85 52.53 +7.10 36 59 11,946 -8
28AUG26 450.00 C 46.50 50.00 42.00 45.00 +6.89 36 163 3,763 -150
28AUG26 460.00 C 35.41 45.45 35.41 38.66 +7.16 36 93 8,125 +12
28AUG26 470.00 C 30.00 38.20 28.88 32.16 +5.48 36 2,521 10,208 -2,147
28AUG26 480.00 C 25.55 33.08 24.22 26.73 +4.73 36 601 6,939 -171
28AUG26 490.00 C 22.50 28.07 20.82 22.07 +4.28 36 812 6,049 -226
28AUG26 500.00 C 17.70 23.10 16.10 18.15 +3.38 36 3,299 12,313 -693
28AUG26 510.00 C 15.00 17.70 13.75 14.80 +2.96 36 863 3,466 +246
28AUG26 520.00 C 12.17 15.90 10.50 12.06 +2.24 37 735 3,452 +150
28AUG26 530.00 C 10.57 13.30 8.58 9.88 +1.98 37 488 3,151 +12
28AUG26 540.00 C 8.13 10.30 7.01 7.96 +1.52 38 882 3,410 -106
28AUG26 550.00 C 6.00 8.88 5.80 6.49 +1.33 38 1,067 9,806 +74
28AUG26 560.00 C 5.84 7.15 4.87 5.35 +1.22 39 499 9,303 -38
28AUG26 570.00 C 4.00 5.91 4.00 4.37 +1.07 40 771 11,637 -197
28AUG26 580.00 C 3.80 4.50 3.16 3.64 +1.00 40 261 28,167 -79
28AUG26 590.00 C 3.00 3.60 2.92 2.99 +0.88 41 99 10,711 +42
28AUG26 600.00 C 2.21 3.07 2.17 2.47 +0.78 42 335 27,213 +185
28AUG26 610.00 C 2.25 2.62 2.00 2.02 +0.67 42 57 2,257 -50
28AUG26 620.00 C 1.75 2.33 1.75 1.66 +0.58 43 40 2,325 +1
28AUG26 630.00 C 1.40 1.74 1.40 1.36 +0.49 43 33 2,551 +21
28AUG26 640.00 C 0.00 0.00 0.00 1.12 +0.42 44 0 2,449 0
28AUG26 650.00 C 1.07 1.30 1.07 0.93 +0.37 44 52 26,929 +1
28AUG26 660.00 C 0.90 0.90 0.90 0.77 +0.32 45 12 3,855 0
28AUG26 670.00 C 0.00 0.00 0.00 0.64 +0.27 45 0 1,648 0
28AUG26 680.00 C 0.68 0.75 0.68 0.54 +0.24 46 32 1,038 +20
28AUG26 690.00 C 0.67 0.67 0.67 0.45 +0.21 46 30 813 +30
28AUG26 700.00 C 0.53 0.64 0.53 0.38 +0.18 47 143 911 +140
28AUG26 710.00 C 0.56 0.60 0.56 0.32 +0.16 47 300 751 +300
28AUG26 720.00 C 0.55 0.55 0.55 0.27 +0.13 47 100 300 +100
28AUG26 730.00 C 0.00 0.00 0.00 0.23 +0.12 48 0 411 0
28AUG26 740.00 C 0.00 0.00 0.00 0.20 +0.10 49 0 270 0
28AUG26 750.00 C 0.40 0.40 0.35 0.17 +0.09 49 110 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 256.10 +9.46 77 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 251.13 +9.72 75 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 246.17 +9.84 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 241.20 +9.84 72 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 236.23 +9.94 70 0 0 0
29SEP26 255.00 C 232.17 232.17 232.17 230.76 +10.49 58 30 30 +30
29SEP26 260.00 C 0.00 0.00 0.00 226.25 +10.00 65 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 221.32 +11.05 64 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 216.35 +9.91 62 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 211.37 +9.85 60 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 206.40 +9.66 59 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 201.43 +9.73 57 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 196.61 +9.93 57 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 191.66 +9.92 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 186.60 +10.05 53 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 176.74 +11.19 51 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 166.91 +9.66 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 157.02 +8.13 46 0 0 0
29SEP26 340.00 C 148.37 148.37 148.37 147.29 +10.51 44 30 30 +30
29SEP26 350.00 C 0.00 0.00 0.00 137.61 +9.32 43 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 127.97 +9.66 41 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 118.44 +9.78 40 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 109.05 +9.71 38 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 99.79 +9.31 37 0 426 0
29SEP26 400.00 C 83.77 83.77 83.77 87.83 +8.55 27 2 1,030 -2
29SEP26 410.00 C 0.00 0.00 0.00 82.01 +8.53 36 0 2,490 0
29SEP26 420.00 C 75.00 79.48 74.91 73.81 +8.78 35 45 1,197 +30
29SEP26 430.00 C 0.00 0.00 0.00 65.28 +6.99 34 0 1,114 -10
29SEP26 440.00 C 56.00 66.00 56.00 58.59 +8.11 35 41 7,367 +22
29SEP26 450.00 C 51.20 55.00 47.71 51.65 +7.28 35 14 5,922 -1
29SEP26 460.00 C 44.18 49.09 44.00 45.29 +6.79 35 56 7,826 -1
29SEP26 470.00 C 38.00 45.00 38.00 39.16 +5.96 34 46 4,851 -29
29SEP26 480.00 C 34.19 40.00 30.88 33.25 +4.76 34 985 5,493 +180
29SEP26 490.00 C 29.00 34.50 26.73 28.63 +4.27 34 1,414 12,324 +272
29SEP26 500.00 C 23.00 30.04 23.00 24.78 +4.29 34 1,036 12,168 +132
29SEP26 510.00 C 21.60 25.00 20.00 21.22 +3.53 35 672 6,354 +22
29SEP26 520.00 C 18.00 22.20 17.00 17.91 +2.86 35 475 5,176 +72
29SEP26 530.00 C 15.30 19.20 14.00 15.50 +2.67 35 374 9,745 -55
29SEP26 540.00 C 13.89 15.07 12.37 13.03 +2.18 35 132 5,404 -51
29SEP26 550.00 C 11.00 14.15 10.33 11.28 +2.08 36 805 47,991 +150
29SEP26 560.00 C 10.00 11.14 9.18 9.61 +1.73 36 3,176 9,332 -618
29SEP26 570.00 C 8.12 10.00 8.12 8.17 +1.42 36 50 5,119 -16
29SEP26 580.00 C 6.97 7.30 6.92 7.02 +1.28 37 30 9,255 0
29SEP26 590.00 C 6.36 6.97 5.88 6.01 +1.07 37 200 3,038 +155
29SEP26 600.00 C 5.50 6.30 4.95 5.20 +1.01 38 258 21,669 +129
29SEP26 610.00 C 4.59 5.00 4.49 4.50 +0.94 38 69 5,827 0
29SEP26 620.00 C 4.00 4.30 4.00 3.84 +0.81 39 48 10,379 0
29SEP26 630.00 C 4.10 4.10 4.10 3.28 +0.70 39 1 5,406 0
29SEP26 640.00 C 0.00 0.00 0.00 2.81 +0.61 39 0 8,917 0
29SEP26 650.00 C 2.22 3.12 2.22 2.40 +0.52 40 199 39,336 +42
29SEP26 660.00 C 0.00 0.00 0.00 2.06 +0.45 40 0 7,042 0
29SEP26 670.00 C 2.05 2.40 2.05 1.77 +0.39 40 80 2,804 -30
29SEP26 680.00 C 1.84 2.20 1.84 1.52 +0.33 40 80 10,702 +20
29SEP26 690.00 C 0.00 0.00 0.00 1.31 +0.29 41 0 460 0
29SEP26 700.00 C 1.61 1.76 1.61 1.14 +0.26 41 12 2,918 +10
29SEP26 710.00 C 1.26 1.26 1.26 0.98 +0.22 41 3 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.85 +0.19 42 0 1,974 0
29SEP26 730.00 C 1.13 1.13 1.13 0.74 +0.16 42 40 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.65 +0.15 42 0 807 0
29SEP26 750.00 C 1.00 1.00 1.00 0.57 +0.13 43 10 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.50 +0.12 43 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.44 +0.10 43 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.39 +0.09 44 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.34 +0.08 44 0 616 0
29SEP26 800.00 C 0.70 0.70 0.70 0.30 +0.07 44 20 962 +20
29SEP26 810.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.24 +0.06 45 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.21 +0.05 45 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
29SEP26 1,000.00 C 0.36 0.36 0.36 0.01 0.00 45 30 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 187.85 +10.54 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 178.03 +10.48 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 168.43 +10.54 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 158.68 +9.79 43 0 0 0
29OCT26 340.00 C 150.11 150.11 150.11 149.16 +10.23 42 30 30 +30
29OCT26 350.00 C 0.00 0.00 0.00 139.61 +10.13 41 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 130.22 +9.91 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 120.32 +9.15 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 111.22 +9.06 36 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 102.34 +8.83 35 0 30 0
29OCT26 400.00 C 0.00 0.00 0.00 93.19 +7.41 34 0 183 0
29OCT26 410.00 C 0.00 0.00 0.00 84.58 +8.99 33 0 339 0
29OCT26 420.00 C 0.00 0.00 0.00 76.74 +9.70 33 0 667 0
29OCT26 430.00 C 70.61 70.61 70.61 69.29 +9.15 33 30 2,272 0
29OCT26 440.00 C 58.00 58.00 58.00 62.25 +5.26 33 2 1,521 -2
29OCT26 450.00 C 60.00 60.10 60.00 55.66 +6.36 33 6 2,121 +6
29OCT26 460.00 C 48.17 50.60 48.17 49.77 +6.24 33 2 4,884 -2
29OCT26 470.00 C 43.80 43.80 43.20 43.69 +5.40 33 26 1,275 +6
29OCT26 480.00 C 39.58 44.89 36.90 38.73 +5.14 33 677 1,483 +277
29OCT26 490.00 C 33.00 40.37 33.00 34.04 +4.51 33 252 2,160 +4
29OCT26 500.00 C 27.89 35.04 27.76 29.79 +4.04 33 451 3,334 -7
29OCT26 510.00 C 24.18 30.00 24.18 26.06 +3.69 33 183 1,471 -27
29OCT26 520.00 C 23.60 26.40 22.92 22.73 +3.26 34 96 2,086 -30
29OCT26 530.00 C 22.00 22.00 21.87 19.91 +2.93 34 32 1,314 +2
29OCT26 540.00 C 17.63 20.50 17.40 17.23 +2.34 34 35 1,236 +28
29OCT26 550.00 C 15.30 18.62 14.84 14.80 +1.87 34 529 1,556 +449
29OCT26 560.00 C 12.99 15.50 12.41 12.68 +1.48 34 1,505 5,188 +1,458
29OCT26 570.00 C 11.70 13.89 10.16 10.82 +1.03 34 500 2,734 +9
29OCT26 580.00 C 10.05 10.80 10.05 9.22 +0.61 34 19 591 +3
29OCT26 590.00 C 8.71 8.71 8.71 7.83 +0.30 34 45 175 +15
29OCT26 600.00 C 8.00 9.00 7.38 6.63 0.00 34 177 830 +43
29OCT26 610.00 C 7.96 7.96 7.96 5.60 -0.24 34 45 140 -4
29OCT26 620.00 C 6.20 6.72 6.20 4.73 -0.56 34 46 2,160 +45
29OCT26 630.00 C 5.29 5.29 5.29 3.98 -0.65 34 45 111 -45
29OCT26 640.00 C 4.77 5.09 4.77 3.34 -0.73 34 46 142 -44
29OCT26 650.00 C 4.20 4.90 4.20 2.80 -0.78 34 55 322 +5
29OCT26 660.00 C 0.00 0.00 0.00 2.35 -0.81 34 0 101 0
29OCT26 670.00 C 3.49 3.75 3.49 1.96 -0.83 34 47 214 +47
29OCT26 680.00 C 0.00 0.00 0.00 1.64 -0.82 34 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 1.37 -0.81 34 0 242 0
29OCT26 700.00 C 2.65 2.68 2.65 1.14 -0.80 35 7 128 +7
29OCT26 710.00 C 0.00 0.00 0.00 0.98 -0.74 35 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.85 -0.68 35 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.74 -0.63 35 0 1 0
29OCT26 740.00 C 0.00 0.00 0.00 0.65 -0.57 36 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 0.57 -0.53 36 0 11 0
29OCT26 760.00 C 0.00 0.00 0.00 0.50 -0.48 36 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.44 -0.45 36 0 30 0
29OCT26 780.00 C 1.63 1.63 1.63 0.39 -0.41 37 1 31 +1
29OCT26 790.00 C 0.00 0.00 0.00 0.34 -0.38 37 0 44 0
29OCT26 800.00 C 1.23 1.52 1.20 0.30 -0.35 37 69 287 +59
30DEC26 230.00 C 0.00 0.00 0.00 258.99 +10.65 61 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 253.90 +10.47 59 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 248.98 +10.44 57 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 244.06 +10.40 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 239.16 +10.38 55 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 234.29 +10.37 54 0 71 0
30DEC26 260.00 C 0.00 0.00 0.00 229.42 +10.35 52 0 60 0
30DEC26 265.00 C 0.00 0.00 0.00 224.56 +10.33 51 0 100 0
30DEC26 270.00 C 0.00 0.00 0.00 219.71 +10.31 50 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 215.04 +10.70 50 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 210.21 +10.68 49 0 99 0
30DEC26 285.00 C 206.22 206.22 206.22 205.25 +11.26 48 30 92 +30
30DEC26 290.00 C 201.26 201.26 201.26 200.31 +11.10 46 30 100 +30
30DEC26 295.00 C 196.59 196.59 196.59 195.52 +11.09 46 30 82 +30
30DEC26 300.00 C 191.47 191.47 191.47 190.71 +11.06 45 30 630 +30
30DEC26 310.00 C 182.08 182.08 182.08 181.17 +10.99 43 30 176 +30
30DEC26 320.00 C 0.00 0.00 0.00 171.78 +10.01 42 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 162.27 +9.79 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 152.93 +9.61 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 143.84 +9.54 39 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 134.81 +10.28 38 0 343 0
30DEC26 370.00 C 0.00 0.00 0.00 125.43 +8.46 36 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 116.82 +8.20 35 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 108.48 +8.92 35 0 339 0
30DEC26 400.00 C 100.00 106.22 100.00 100.70 +8.72 35 124 4,031 +119
30DEC26 410.00 C 92.65 92.65 92.43 92.56 +6.39 34 60 585 +60
30DEC26 420.00 C 84.88 84.88 84.88 85.02 +6.32 34 30 685 +30
30DEC26 430.00 C 77.86 78.40 77.58 75.64 +5.58 31 154 7,472 +90
30DEC26 440.00 C 72.13 72.13 71.98 71.28 +6.89 33 70 1,462 0
30DEC26 450.00 C 65.00 68.00 63.00 66.87 +8.26 35 709 11,327 +631
30DEC26 460.00 C 60.00 62.00 58.97 58.97 +5.92 33 138 7,753 -53
30DEC26 470.00 C 53.40 58.00 52.50 53.41 +5.66 33 18 3,655 -15
30DEC26 480.00 C 49.00 50.20 46.54 48.27 +5.05 33 859 13,216 +403
30DEC26 490.00 C 43.85 47.19 43.85 43.51 +4.58 33 34 4,222 -32
30DEC26 500.00 C 40.00 45.00 38.70 38.80 +4.32 32 428 10,747 +23
30DEC26 510.00 C 36.00 38.60 34.00 35.23 +3.80 33 56 8,055 +9
30DEC26 520.00 C 28.80 36.49 28.80 31.65 +3.55 33 121 7,678 -66
30DEC26 530.00 C 28.80 33.00 27.38 28.40 +3.30 33 56 4,085 +31
30DEC26 540.00 C 25.03 30.00 25.03 25.43 +2.89 33 52 14,030 +10
30DEC26 550.00 C 23.00 26.00 23.00 22.79 +2.75 33 722 27,700 -706
30DEC26 560.00 C 20.70 23.00 20.20 20.31 +2.52 33 54 5,699 -1
30DEC26 570.00 C 19.00 21.09 18.50 18.03 +2.26 33 63 6,574 -28
30DEC26 580.00 C 16.75 18.00 16.45 15.97 +2.01 33 116 10,162 -31
30DEC26 590.00 C 15.30 16.56 15.30 14.13 +1.79 33 76 4,373 +6
30DEC26 600.00 C 13.80 16.00 13.49 12.49 +1.59 33 334 16,163 -120
30DEC26 610.00 C 11.61 13.50 11.61 11.02 +1.41 33 52 5,583 0
30DEC26 620.00 C 10.85 11.85 10.30 9.71 +1.24 33 197 7,286 -75
30DEC26 630.00 C 10.40 11.50 9.50 8.54 +1.09 33 240 2,667 +16
30DEC26 640.00 C 8.64 8.64 8.64 7.51 +0.96 33 45 3,434 -45
30DEC26 650.00 C 8.01 9.00 7.80 6.60 +0.84 33 51 19,113 +26
30DEC26 660.00 C 7.85 8.00 7.40 5.79 +0.73 33 60 2,661 +55
30DEC26 670.00 C 7.00 8.00 6.69 5.07 +0.63 33 68 1,163 +55
30DEC26 680.00 C 6.29 6.80 6.25 4.44 +0.55 33 405 1,822 +358
30DEC26 690.00 C 5.90 6.19 5.90 3.89 +0.48 33 13 786 +5
30DEC26 700.00 C 5.50 6.06 5.17 3.40 +0.41 33 158 15,517 +39
30DEC26 710.00 C 5.23 5.30 5.23 2.97 +0.35 33 24 800 0
30DEC26 720.00 C 4.38 4.38 4.38 2.60 +0.31 33 3 1,782 +3
30DEC26 730.00 C 4.18 4.18 4.18 2.27 +0.26 33 1 622 +1
30DEC26 740.00 C 0.00 0.00 0.00 1.98 +0.22 33 0 2,338 0
30DEC26 750.00 C 3.70 3.70 3.70 1.73 +0.19 33 3 14,141 +3
30DEC26 760.00 C 0.00 0.00 0.00 1.51 +0.16 33 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.31 +0.13 33 0 2,507 0
30DEC26 780.00 C 3.70 3.70 3.70 1.14 +0.11 34 150 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.00 +0.10 34 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.87 +0.08 34 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.76 +0.07 34 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.66 +0.06 34 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.50 +0.04 34 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.44 +0.03 34 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 91 0
30DEC26 880.00 C 1.95 2.04 1.93 0.29 +0.02 34 52 157 -30
30DEC26 890.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 203 0
30DEC26 900.00 C 1.88 1.88 1.88 0.22 +0.02 34 26 436 +26
30DEC26 910.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.13 0.00 34 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.11 0.00 34 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.10 0.00 34 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.09 0.00 34 0 154 0
30DEC26 980.00 C 1.37 1.37 1.37 0.08 0.00 34 30 77 -1
30DEC26 990.00 C 1.34 1.35 1.20 0.07 0.00 35 35 321 0
30DEC26 1,000.00 C 1.30 1.34 1.24 0.06 0.00 34 102 3,319 -40
30MAR27 230.00 C 0.00 0.00 0.00 261.47 +9.95 53 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 256.65 +9.92 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 251.86 +9.88 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 247.07 +9.88 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 242.28 +9.97 49 0 141 0
30MAR27 255.00 C 238.57 238.57 238.57 237.51 +9.94 49 20 50 +20
30MAR27 260.00 C 233.91 233.91 233.91 232.74 +10.21 48 30 251 +30
30MAR27 265.00 C 229.02 229.02 229.02 228.00 +10.23 47 30 62 +30
30MAR27 270.00 C 224.11 224.11 224.11 223.15 +10.04 46 30 72 +30
30MAR27 275.00 C 219.37 219.37 219.37 218.41 +10.06 45 30 30 +30
30MAR27 280.00 C 0.00 0.00 0.00 213.68 +10.13 44 0 0 0
30MAR27 285.00 C 202.60 202.60 202.60 208.96 +9.92 44 1 88 0
30MAR27 290.00 C 0.00 0.00 0.00 204.25 +9.87 43 0 40 0
30MAR27 295.00 C 0.00 0.00 0.00 199.57 +9.44 42 0 0 0
30MAR27 300.00 C 195.00 195.00 195.00 194.97 +9.84 42 1 247 -1
30MAR27 310.00 C 0.00 0.00 0.00 185.68 +9.66 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 176.50 +9.54 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 166.30 +8.20 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 157.41 +9.20 36 0 70 0
30MAR27 350.00 C 150.00 151.60 147.94 149.23 +8.08 36 32 12,468 +6
30MAR27 360.00 C 0.00 0.00 0.00 140.69 +8.11 35 0 834 0
30MAR27 370.00 C 135.00 140.00 135.00 133.42 +12.45 36 2 199 -2
30MAR27 380.00 C 0.00 0.00 0.00 123.72 +6.64 34 0 247 0
30MAR27 390.00 C 116.99 116.99 116.99 117.14 +7.71 35 5 270 +5
30MAR27 400.00 C 115.00 115.00 109.00 110.66 +8.57 35 15 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 100.95 +5.88 33 0 201 0
30MAR27 420.00 C 93.00 103.50 87.50 94.93 +7.33 33 2,229 20,623 -2,087
30MAR27 430.00 C 91.20 92.00 91.20 87.29 +5.29 32 2 1,420 -1
30MAR27 440.00 C 80.00 87.00 80.00 80.58 +4.63 32 31 1,325 -31
30MAR27 450.00 C 76.00 76.00 75.00 73.04 +2.81 31 7 1,476 +1
30MAR27 460.00 C 72.17 72.17 72.17 66.91 +5.85 30 30 1,456 0
30MAR27 470.00 C 65.50 68.88 64.37 65.50 +6.26 33 36 5,103 +25
30MAR27 480.00 C 60.00 63.00 60.00 60.28 +5.77 33 2 3,711 -2
30MAR27 490.00 C 56.00 56.00 53.53 54.59 +4.42 32 3 3,418 +1
30MAR27 500.00 C 50.80 53.50 49.80 50.25 +4.01 32 13 3,812 -1
30MAR27 510.00 C 45.27 49.50 45.27 46.18 +3.70 32 34 1,955 +29
30MAR27 520.00 C 44.00 45.94 41.70 42.20 +3.40 32 267 2,558 +1
30MAR27 530.00 C 41.00 41.50 40.00 38.92 +3.42 32 43 5,126 +1
30MAR27 540.00 C 0.00 0.00 0.00 35.73 +2.93 32 0 3,679 0
30MAR27 550.00 C 31.50 37.49 31.50 32.77 +2.77 32 164 2,184 -50
30MAR27 560.00 C 31.25 32.20 31.25 30.04 +2.41 32 16 3,187 0
30MAR27 570.00 C 28.00 29.00 28.00 27.58 +2.36 32 2 1,820 -1
30MAR27 580.00 C 0.00 0.00 0.00 25.29 +2.20 33 0 1,583 0
30MAR27 590.00 C 0.00 0.00 0.00 23.12 +2.02 33 0 1,379 0
30MAR27 600.00 C 20.75 24.00 20.75 21.09 +1.83 33 36 4,596 -21
30MAR27 610.00 C 0.00 0.00 0.00 19.23 +1.65 33 0 1,834 0
30MAR27 620.00 C 18.45 19.64 18.45 17.53 +1.49 33 121 2,544 -45
30MAR27 630.00 C 17.43 17.60 17.25 15.96 +1.33 33 91 1,412 0
30MAR27 640.00 C 16.12 16.12 16.12 14.54 +1.20 33 30 1,174 +30
30MAR27 650.00 C 14.82 14.82 14.82 13.23 +1.06 33 20 2,757 -20
30MAR27 660.00 C 0.00 0.00 0.00 12.04 +0.95 33 0 337 0
30MAR27 670.00 C 0.00 0.00 0.00 10.95 +0.84 33 0 2,415 0
30MAR27 680.00 C 10.84 10.84 10.84 9.96 +0.74 33 6 1,272 0
30MAR27 690.00 C 11.01 11.15 11.01 9.06 +0.66 33 90 716 0
30MAR27 700.00 C 10.20 11.16 10.20 8.23 +0.57 33 3 9,457 +2
30MAR27 710.00 C 10.30 10.30 10.30 7.49 +0.51 33 1 1,773 +1
30MAR27 720.00 C 0.00 0.00 0.00 6.80 +0.43 33 0 264 0
30MAR27 730.00 C 0.00 0.00 0.00 6.18 +0.37 33 0 218 0
30MAR27 740.00 C 7.92 7.92 7.10 5.62 +0.33 33 91 386 +46
30MAR27 750.00 C 0.00 0.00 0.00 5.11 +0.28 33 0 274 0
30MAR27 760.00 C 0.00 0.00 0.00 4.64 +0.23 33 0 442 0
30MAR27 770.00 C 6.55 6.65 6.55 4.22 +0.20 33 135 547 +135
30MAR27 780.00 C 0.00 0.00 0.00 3.84 +0.17 33 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 3.49 +0.14 33 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 3.17 +0.11 33 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 2.88 +0.09 33 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 2.62 +0.07 33 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 2.39 +0.06 33 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 2.17 +0.04 33 0 268 0
30MAR27 850.00 C 4.43 5.25 4.07 1.98 +0.03 33 13 1,509 0
29JUN27 295.00 C 0.00 0.00 0.00 202.46 +9.53 42 0 60 0
29JUN27 300.00 C 0.00 0.00 0.00 196.73 +8.30 39 0 517 0
29JUN27 310.00 C 0.00 0.00 0.00 188.30 +8.22 39 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 178.83 +8.14 37 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 170.12 +7.97 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 161.57 +8.38 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 154.75 +9.20 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 146.51 +8.75 37 0 164 0
29JUN27 370.00 C 0.00 0.00 0.00 137.58 +8.31 35 0 76 0
29JUN27 380.00 C 127.92 127.92 127.37 129.92 +7.33 35 31 146 +31
29JUN27 390.00 C 0.00 0.00 0.00 122.33 +6.93 34 0 94 0
29JUN27 400.00 C 0.00 0.00 0.00 115.03 +6.61 34 0 285 0
29JUN27 410.00 C 105.00 113.17 105.00 103.55 +5.25 30 43 43 +23
29JUN27 420.00 C 100.00 110.00 100.00 101.50 +7.74 34 80 1,387 -70
29JUN27 430.00 C 0.00 0.00 0.00 94.93 +5.57 33 0 155 0
29JUN27 440.00 C 90.00 90.00 90.00 88.84 +5.49 33 1 3,670 -1
29JUN27 450.00 C 0.00 0.00 0.00 80.74 +4.13 32 0 152 0
29JUN27 460.00 C 80.49 80.49 77.22 73.73 +1.43 30 135 4,253 -135
29JUN27 470.00 C 76.74 76.74 75.75 71.59 +4.14 32 2 141 +1
29JUN27 480.00 C 67.00 67.00 66.00 67.80 +4.71 33 2 806 +1
29JUN27 490.00 C 65.79 65.89 63.80 62.95 +4.34 32 115 179 +114
29JUN27 500.00 C 58.90 62.80 57.50 58.64 +4.54 32 15 3,344 +6
29JUN27 510.00 C 0.00 0.00 0.00 54.45 +3.88 32 0 465 0
29JUN27 520.00 C 54.35 54.35 54.27 50.81 +3.91 32 67 252 +67
29JUN27 530.00 C 48.00 48.00 48.00 47.17 +3.93 32 100 2,071 +100
29JUN27 540.00 C 47.30 47.30 46.38 43.53 +3.34 32 43 346 -25
29JUN27 550.00 C 42.00 46.50 40.98 40.49 +3.24 32 87 1,104 +30
29JUN27 560.00 C 38.80 39.80 38.80 37.58 +3.26 32 22 318 +22
29JUN27 570.00 C 37.89 37.89 37.19 34.67 +3.04 32 80 336 +16
29JUN27 580.00 C 35.31 35.31 35.21 31.98 +2.64 32 80 308 +44
29JUN27 590.00 C 31.00 34.22 30.87 29.73 +2.67 32 84 304 +2
29JUN27 600.00 C 30.00 32.00 28.30 27.47 +2.67 32 247 1,366 +114
29JUN27 610.00 C 27.30 28.54 27.30 25.24 +2.35 32 138 612 +138
29JUN27 620.00 C 26.93 26.93 24.68 23.30 +2.13 32 174 488 +174
29JUN27 630.00 C 23.74 25.16 23.74 21.61 +2.15 32 230 907 +230
29JUN27 640.00 C 21.50 21.50 21.29 19.92 +2.16 32 4 615 +4
29JUN27 650.00 C 20.30 22.00 20.30 18.25 +1.88 32 4 416 +4
29JUN27 660.00 C 20.14 21.00 19.19 16.81 +1.69 32 69 341 +22
29JUN27 670.00 C 18.30 20.20 17.67 15.58 +1.71 32 25 3,179 +8
TOTAL CALL 132,105 1,478,814 -20,025
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
17JUL26 370.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 136 0 57 0
17JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 121 0 115 0
17JUL26 410.00 P 0.01 0.01 0.01 0.01 0.00 106 77 355 0
17JUL26 420.00 P 0.01 0.01 0.01 0.01 0.00 92 272 1,011 +176
17JUL26 430.00 P 0.06 0.06 0.06 0.01 -0.02 78 10 1,162 -10
17JUL26 440.00 P 0.05 0.20 0.05 0.03 -0.12 71 359 3,586 -15
17JUL26 450.00 P 0.38 0.38 0.10 0.11 -0.49 66 521 3,283 -27
17JUL26 460.00 P 1.86 1.86 0.30 0.39 -1.48 62 812 1,692 -148
17JUL26 470.00 P 1.80 2.13 0.60 1.26 -3.69 57 3,911 2,038 +308
17JUL26 480.00 P 6.00 6.00 1.78 3.67 -6.60 54 3,868 1,186 -266
17JUL26 490.00 P 9.19 11.50 4.45 9.20 -9.51 56 1,349 950 +212
17JUL26 500.00 P 17.60 17.60 11.01 16.77 -10.23 52 223 192 +31
17JUL26 510.00 P 23.10 23.10 23.10 26.46 -10.01 66 40 41 +40
17JUL26 520.00 P 0.00 0.00 0.00 36.42 -9.77 83 0 7 0
17JUL26 530.00 P 0.00 0.00 0.00 46.19 -9.90 88 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 56.12 -9.94 97 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 66.11 -9.94 110 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 76.10 -9.95 121 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 86.09 -9.96 133 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 96.09 -9.96 145 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 106.09 -9.96 157 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 116.09 -9.96 168 0 0 0
24JUL26 340.00 P 0.10 0.11 0.10 0.01 0.00 76 62 62 +62
24JUL26 350.00 P 0.12 0.12 0.12 0.01 0.00 70 16 16 +16
24JUL26 360.00 P 0.13 0.13 0.13 0.01 0.00 64 14 14 +14
24JUL26 370.00 P 0.13 0.13 0.13 0.01 0.00 59 16 16 +16
24JUL26 380.00 P 0.14 0.14 0.14 0.01 0.00 53 16 16 +6
24JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
24JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 91 0
24JUL26 410.00 P 0.30 0.30 0.30 0.03 -0.08 41 1 348 0
24JUL26 420.00 P 0.32 0.42 0.32 0.09 -0.23 41 27 885 -3
24JUL26 430.00 P 0.65 0.65 0.48 0.26 -0.53 41 18 504 +6
24JUL26 440.00 P 1.16 1.20 0.80 0.66 -1.07 40 300 1,448 +240
24JUL26 450.00 P 2.43 2.43 1.35 1.50 -1.92 40 800 2,072 +557
24JUL26 460.00 P 3.67 4.00 2.50 2.96 -2.94 39 1,667 2,164 +1,211
24JUL26 470.00 P 6.20 7.00 4.06 5.36 -4.55 39 2,614 1,921 +1,302
24JUL26 480.00 P 9.90 11.40 7.00 9.36 -6.04 39 578 821 +223
24JUL26 490.00 P 15.17 16.98 11.58 15.13 -6.84 42 935 1,061 +911
24JUL26 500.00 P 21.30 23.83 17.00 21.64 -8.14 41 474 466 +464
24JUL26 510.00 P 0.00 0.00 0.00 29.01 -9.31 40 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 38.35 -8.97 45 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 47.14 -9.57 45 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 56.60 -9.76 46 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 66.30 -9.86 47 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 76.13 -9.92 48 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 86.14 -10.93 53 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 96.09 -10.22 56 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 106.09 - 61 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 101 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 98 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 275.00 P 0.06 0.06 0.06 0.01 0.00 90 127 127 +127
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 320.00 P 0.10 0.10 0.06 0.01 0.00 66 137 202 -59
30JUL26 330.00 P 0.10 0.10 0.10 0.01 0.00 62 67 757 +2
30JUL26 340.00 P 0.09 0.09 0.09 0.01 0.00 57 105 1,069 0
30JUL26 350.00 P 0.10 0.11 0.10 0.01 0.00 53 213 2,213 -10
30JUL26 360.00 P 0.14 0.14 0.03 0.01 0.00 48 2 4,145 0
30JUL26 370.00 P 0.16 0.20 0.16 0.01 0.00 44 41 3,818 -1
30JUL26 380.00 P 0.15 0.22 0.15 0.01 -0.01 40 36 13,638 -31
30JUL26 390.00 P 0.30 0.30 0.25 0.03 -0.03 40 890 4,377 -886
30JUL26 400.00 P 0.40 0.50 0.33 0.08 -0.07 40 365 9,497 -301
30JUL26 410.00 P 0.64 0.64 0.47 0.20 -0.18 39 394 6,896 -36
30JUL26 420.00 P 1.00 1.00 0.67 0.44 -0.39 39 1,677 25,066 -367
30JUL26 430.00 P 1.70 1.70 1.00 0.90 -0.79 39 883 19,013 -347
30JUL26 440.00 P 2.20 2.28 1.47 1.73 -1.37 38 2,058 14,399 +361
30JUL26 450.00 P 3.59 3.59 2.33 3.03 -2.13 38 2,142 14,295 -208
30JUL26 460.00 P 6.00 6.00 3.76 4.89 -3.35 37 3,647 12,021 +1,055
30JUL26 470.00 P 10.00 10.00 6.00 7.92 -4.54 37 1,884 13,127 +1,138
30JUL26 480.00 P 13.10 14.05 9.00 11.96 -6.05 37 2,870 8,701 +797
30JUL26 490.00 P 18.40 19.72 13.46 17.71 -6.60 38 2,713 6,922 +1,597
30JUL26 500.00 P 23.97 24.82 19.50 24.33 -7.53 39 347 2,339 +2
30JUL26 510.00 P 29.40 29.40 25.00 32.23 -7.83 42 7 801 +6
30JUL26 520.00 P 37.00 37.60 33.00 40.52 -8.24 43 259 868 -74
30JUL26 530.00 P 47.00 47.00 46.82 48.91 -10.59 44 5 3,568 -5
30JUL26 540.00 P 63.00 63.00 58.00 57.90 -9.22 44 5 1,634 -5
30JUL26 550.00 P 65.70 65.92 65.12 67.26 -9.54 46 70 1,666 -2
30JUL26 560.00 P 77.50 77.50 76.00 76.83 -9.59 47 5 1,450 -5
30JUL26 570.00 P 0.00 0.00 0.00 86.54 -10.87 48 0 1,790 0
30JUL26 580.00 P 0.00 0.00 0.00 96.33 -9.98 49 0 1,207 0
30JUL26 590.00 P 0.00 0.00 0.00 106.35 -9.70 53 2 800 0
30JUL26 600.00 P 117.35 117.35 113.00 116.09 -9.96 51 62 6,182 +58
30JUL26 610.00 P 121.07 126.52 121.07 126.02 -9.98 51 190 290 +157
30JUL26 620.00 P 0.00 0.00 0.00 136.03 -9.97 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 146.01 -11.68 57 0 300 0
30JUL26 640.00 P 155.45 155.85 155.45 156.48 -9.52 74 210 1,164 +210
30JUL26 650.00 P 0.00 0.00 0.00 166.49 -11.19 77 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 176.50 -9.50 81 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 186.00 -12.69 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 196.00 -11.30 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 206.29 -11.39 86 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 216.00 -10.06 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 226.00 -10.00 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 236.04 -9.96 85 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 246.03 -9.97 87 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 256.01 -9.99 87 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 266.20 -9.80 100 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 276.00 -10.00 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 286.02 -9.98 95 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 296.01 -11.28 96 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 306.00 -10.00 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 316.27 -9.73 115 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 944 0
28AUG26 340.00 P 0.37 0.37 0.37 0.04 -0.05 37 3 1,159 +3
28AUG26 350.00 P 0.00 0.00 0.00 0.09 -0.09 37 0 1,446 0
28AUG26 360.00 P 0.00 0.00 0.00 0.17 -0.16 37 0 2,151 0
28AUG26 370.00 P 0.87 0.90 0.77 0.32 -0.25 37 14 1,328 +2
28AUG26 380.00 P 1.16 1.18 0.99 0.57 -0.40 37 27 1,750 -10
28AUG26 390.00 P 1.32 1.50 1.32 0.97 -0.59 37 19 2,172 -7
28AUG26 400.00 P 2.10 2.39 1.80 1.57 -0.85 37 610 5,707 +225
28AUG26 410.00 P 3.01 3.01 2.40 2.44 -1.17 37 977 5,214 -328
28AUG26 420.00 P 5.00 5.00 3.38 3.64 -1.57 37 1,449 7,320 +262
28AUG26 430.00 P 5.15 5.35 4.20 5.13 -1.87 36 594 9,516 +84
28AUG26 440.00 P 7.80 7.80 5.80 7.12 -2.38 36 1,038 11,933 +63
28AUG26 450.00 P 9.45 10.11 7.82 9.50 -3.00 36 862 6,631 +495
28AUG26 460.00 P 13.00 13.06 10.50 12.64 -3.69 36 532 9,048 -39
28AUG26 470.00 P 18.03 18.03 13.69 16.35 -4.45 35 447 6,380 +236
28AUG26 480.00 P 22.50 22.50 17.40 21.08 -5.05 35 785 3,037 -83
28AUG26 490.00 P 26.82 27.00 22.00 26.50 -5.78 36 495 2,427 -59
28AUG26 500.00 P 32.80 33.73 29.57 32.93 -6.67 37 439 2,686 +260
28AUG26 510.00 P 38.27 39.10 34.03 39.75 -6.66 37 139 451 +127
28AUG26 520.00 P 48.00 48.00 38.75 46.57 -7.26 37 62 757 -32
28AUG26 530.00 P 0.00 0.00 0.00 54.91 -7.47 38 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 62.65 -8.31 38 0 672 0
28AUG26 550.00 P 71.00 71.00 71.00 71.18 -8.65 39 1 620 0
28AUG26 560.00 P 0.00 0.00 0.00 80.05 -8.94 39 0 933 0
28AUG26 570.00 P 0.00 0.00 0.00 89.17 -10.85 40 0 2,303 0
28AUG26 580.00 P 93.29 99.00 93.29 96.33 -10.93 31 61 1,333 +1
28AUG26 590.00 P 0.00 0.00 0.00 108.47 -8.23 44 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 117.99 -8.60 45 0 442 0
28AUG26 610.00 P 115.00 125.00 115.00 126.50 -9.85 40 2 238 +1
28AUG26 620.00 P 0.00 0.00 0.00 136.35 -10.52 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 146.10 -11.59 40 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 156.48 -9.95 46 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 166.49 -11.39 48 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 176.50 -9.50 50 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 186.03 -12.66 46 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 196.00 -11.30 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 206.29 -11.39 54 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 216.25 -9.81 55 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 226.25 -9.75 57 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 236.33 -10.77 60 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 246.33 -9.67 61 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 256.08 -9.92 59 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 266.20 -10.97 63 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 275 0
29SEP26 285.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 149 0
29SEP26 320.00 P 0.00 0.00 0.00 0.16 -0.09 38 0 283 0
29SEP26 330.00 P 0.76 0.77 0.73 0.27 -0.14 37 23 936 +23
29SEP26 340.00 P 0.00 0.00 0.00 0.45 -0.20 37 0 645 0
29SEP26 350.00 P 1.16 1.25 1.16 0.70 -0.27 37 16 1,621 0
29SEP26 360.00 P 1.48 1.52 1.48 1.05 -0.39 37 43 4,828 -37
29SEP26 370.00 P 2.00 2.00 1.80 1.52 -0.58 37 32 4,054 -23
29SEP26 380.00 P 2.36 2.50 2.36 2.22 -0.74 37 22 5,838 0
29SEP26 390.00 P 2.98 2.98 2.85 3.12 -0.86 36 5 4,317 +2
29SEP26 400.00 P 4.47 4.47 3.50 4.15 -1.04 36 207 7,352 +29
29SEP26 410.00 P 5.35 5.48 4.56 5.51 -1.30 36 498 13,209 +273
29SEP26 420.00 P 6.90 7.21 6.00 7.10 -1.73 35 565 7,978 +142
29SEP26 430.00 P 9.17 9.50 7.49 9.18 -2.10 35 452 14,339 +23
29SEP26 440.00 P 11.17 11.90 10.42 11.59 -2.55 35 217 22,825 +4
29SEP26 450.00 P 13.82 15.30 12.60 14.58 -2.92 34 389 17,754 +37
29SEP26 460.00 P 18.20 18.65 15.70 18.02 -3.71 34 301 16,360 +30
29SEP26 470.00 P 22.80 22.89 18.55 22.18 -4.24 34 526 7,906 +197
29SEP26 480.00 P 26.00 27.90 22.86 26.95 -4.27 34 729 8,893 -55
29SEP26 490.00 P 31.78 33.55 27.99 32.36 -4.76 34 792 7,938 -10
29SEP26 500.00 P 38.00 39.47 33.23 37.94 -5.91 34 578 15,672 +528
29SEP26 510.00 P 43.33 45.53 40.80 44.42 -6.85 34 168 6,816 +90
29SEP26 520.00 P 0.00 0.00 0.00 51.36 -6.77 35 0 7,750 0
29SEP26 530.00 P 56.80 56.80 56.80 58.44 -9.82 35 5 3,223 0
29SEP26 540.00 P 68.00 68.00 60.00 66.78 -8.45 36 2 11,083 -2
29SEP26 550.00 P 68.00 75.01 68.00 76.28 -8.97 38 651 6,932 -520
29SEP26 560.00 P 0.00 0.00 0.00 83.21 -8.22 36 0 7,037 0
29SEP26 570.00 P 91.84 92.36 85.61 91.91 -8.26 37 92 5,078 -92
29SEP26 580.00 P 0.00 0.00 0.00 101.57 -8.20 39 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 110.53 -7.07 39 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 119.75 -8.21 40 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 128.39 -8.95 39 0 1,937 0
29SEP26 620.00 P 137.00 137.00 137.00 137.85 -9.80 39 1 2,202 0
29SEP26 630.00 P 144.87 144.95 144.87 146.86 -11.01 37 90 2,490 +90
29SEP26 640.00 P 0.00 0.00 0.00 156.50 -9.94 37 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 166.49 -11.39 39 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 176.50 -9.94 41 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 186.11 -12.58 39 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 196.03 -11.27 39 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 206.29 -11.90 44 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 216.25 -12.46 45 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 226.25 -9.85 46 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 236.33 -12.34 49 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 246.33 -11.76 50 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 256.08 -11.96 48 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 266.20 -12.47 51 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 276.01 -10.08 50 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 286.02 -10.07 51 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 296.07 -12.78 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 306.01 -12.58 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 316.27 -12.58 58 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 326.00 -12.41 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 336.00 -12.45 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 346.06 -10.03 59 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 356.00 -12.03 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 366.07 -12.01 62 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 376.00 -12.65 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 386.00 -12.45 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 396.00 -12.07 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 406.00 -12.07 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 416.00 -10.07 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 426.00 -12.07 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 436.00 -12.07 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 446.00 -10.15 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 456.00 -10.08 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 466.00 -10.15 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 476.00 -12.18 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 486.00 -12.06 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 496.15 -11.85 76 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 506.15 -9.85 77 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 516.50 -9.50 82 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.07 -0.09 33 0 58 0
29OCT26 310.00 P 0.00 0.00 0.00 0.13 -0.14 33 0 3 0
29OCT26 320.00 P 0.00 0.00 0.00 0.24 -0.21 33 0 6 0
29OCT26 330.00 P 0.00 0.00 0.00 0.40 -0.31 33 0 36 0
29OCT26 340.00 P 0.00 0.00 0.00 0.64 -0.42 33 0 88 0
29OCT26 350.00 P 1.98 1.98 1.98 0.97 -0.57 33 3 208 0
29OCT26 360.00 P 0.00 0.00 0.00 1.46 -0.77 33 0 226 0
29OCT26 370.00 P 3.12 3.18 3.12 2.15 -0.96 33 28 603 0
29OCT26 380.00 P 0.00 0.00 0.00 3.03 -1.15 33 0 867 0
29OCT26 390.00 P 4.70 5.06 4.45 4.11 -1.52 33 174 814 +100
29OCT26 400.00 P 6.17 6.30 5.86 5.59 -1.77 34 216 681 +22
29OCT26 410.00 P 7.65 8.05 7.60 7.40 -1.86 34 187 1,930 +157
29OCT26 420.00 P 9.50 10.07 8.93 9.48 -2.07 34 245 2,209 +49
29OCT26 430.00 P 12.10 12.30 11.22 12.09 -2.33 34 146 2,022 +46
29OCT26 440.00 P 14.61 14.61 13.70 14.77 -2.62 33 40 2,558 -9
29OCT26 450.00 P 17.81 18.73 16.91 18.02 -2.99 33 127 1,680 -66
29OCT26 460.00 P 22.10 22.10 18.97 21.71 -3.68 33 198 2,103 +3
29OCT26 470.00 P 25.69 26.29 22.60 26.17 -3.63 33 313 1,960 +44
29OCT26 480.00 P 30.58 30.89 28.00 30.70 -4.37 33 1,033 1,860 +767
29OCT26 490.00 P 35.85 36.47 31.95 35.99 -4.91 33 606 1,073 +404
29OCT26 500.00 P 41.43 42.59 37.91 41.89 -5.56 33 177 827 +147
29OCT26 510.00 P 47.04 49.04 45.37 48.24 -5.92 33 990 1,302 +990
29OCT26 520.00 P 50.17 52.23 50.17 54.77 -6.57 33 180 490 +180
29OCT26 530.00 P 61.59 61.59 61.59 62.14 -9.36 34 10 89 +10
29OCT26 540.00 P 69.50 69.80 68.00 66.86 -10.55 31 5 98 +5
29OCT26 550.00 P 76.51 76.86 76.51 76.74 -8.51 33 120 120 +90
29OCT26 560.00 P 85.50 85.50 84.30 85.00 -8.81 34 5 34 +4
29OCT26 570.00 P 0.00 0.00 0.00 94.72 -6.76 36 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 103.33 -6.91 36 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 112.11 -8.05 37 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 121.08 -6.91 37 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 130.18 -8.47 37 0 60 0
29OCT26 620.00 P 133.67 133.67 133.50 139.40 -8.63 38 31 31 +31
29OCT26 630.00 P 0.00 0.00 0.00 148.72 -9.15 38 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 157.54 -8.90 37 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 167.15 -10.73 37 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 176.50 -10.07 36 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 186.20 -12.49 36 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 196.09 -11.21 36 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 206.29 -11.90 39 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 216.25 -12.46 40 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 226.25 -9.85 41 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 236.33 -12.34 43 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 246.33 -11.76 44 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 256.08 -11.96 43 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 266.20 -12.47 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 276.01 -10.08 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 286.05 -10.04 46 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 296.07 -12.78 47 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 306.01 -12.58 47 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 316.27 -12.58 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 9,344 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.09 +0.04 37 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.12 +0.05 37 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.15 +0.06 36 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.19 +0.07 37 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.30 +0.09 36 0 42 0
30DEC26 280.00 P 1.10 1.10 1.10 0.35 +0.08 36 50 12 -50
30DEC26 285.00 P 0.00 0.00 0.00 0.46 +0.13 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.55 +0.12 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.65 +0.12 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 0.79 +0.15 36 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.10 +0.14 36 0 265 0
30DEC26 320.00 P 0.00 0.00 0.00 1.55 +0.15 36 0 1,063 0
30DEC26 330.00 P 2.50 2.68 2.50 2.06 +0.13 35 2 1,033 0
30DEC26 340.00 P 0.00 0.00 0.00 2.77 +0.10 35 0 625 0
30DEC26 350.00 P 3.55 4.00 3.55 3.60 -0.01 35 130 7,446 +39
30DEC26 360.00 P 4.70 4.70 4.43 4.62 -0.06 35 8 1,507 0
30DEC26 370.00 P 5.74 5.91 5.63 5.82 -0.32 35 96 1,856 -1
30DEC26 380.00 P 7.00 7.15 6.82 7.12 -0.64 34 183 2,140 -46
30DEC26 390.00 P 8.60 8.60 7.80 8.57 -1.19 34 48 2,195 -2
30DEC26 400.00 P 10.41 11.00 9.05 10.40 -1.66 34 118 11,637 +26
30DEC26 410.00 P 12.40 12.50 11.40 12.64 -1.71 33 182 7,563 +90
30DEC26 420.00 P 15.00 15.30 13.68 15.00 -2.01 33 268 9,256 +180
30DEC26 430.00 P 17.46 17.88 16.79 17.90 -2.60 33 163 21,324 -49
30DEC26 440.00 P 20.65 20.90 19.30 20.90 -2.71 33 110 6,937 +40
30DEC26 450.00 P 23.23 24.70 22.00 24.47 -2.93 32 1,546 12,813 +1,505
30DEC26 460.00 P 28.15 29.50 25.84 28.27 -3.99 32 38 8,814 -2
30DEC26 470.00 P 31.50 31.96 31.00 32.57 -4.21 32 152 7,291 +90
30DEC26 480.00 P 38.85 38.85 35.00 37.49 -4.57 32 223 6,587 +204
30DEC26 490.00 P 42.90 43.02 40.20 42.63 -4.90 32 298 4,435 -194
30DEC26 500.00 P 48.80 48.80 44.57 48.38 -5.62 32 452 19,402 -285
30DEC26 510.00 P 51.85 52.10 51.85 54.47 -5.66 32 52 7,218 +50
30DEC26 520.00 P 56.96 61.20 56.96 61.08 -6.00 32 71 5,167 +4
30DEC26 530.00 P 66.65 66.65 66.65 67.63 -6.61 32 3 5,494 -1
30DEC26 540.00 P 75.53 75.53 74.76 74.76 -6.97 32 45 2,286 -10
30DEC26 550.00 P 83.00 83.00 77.00 82.21 -10.14 33 103 11,378 -36
30DEC26 560.00 P 90.74 90.74 86.67 91.04 -8.60 34 53 4,785 -32
30DEC26 570.00 P 96.55 99.77 92.89 99.09 -9.66 34 91 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 108.87 -6.04 36 0 6,705 0
30DEC26 590.00 P 110.00 110.00 110.00 115.13 -8.40 34 300 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 121.08 -10.91 31 0 21,843 0
30DEC26 610.00 P 140.10 140.10 140.10 132.45 -7.65 34 2 4,635 -1
30DEC26 620.00 P 0.00 0.00 0.00 141.32 -8.46 34 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 149.96 -9.42 34 0 2,497 0
30DEC26 640.00 P 0.00 0.00 0.00 159.50 -9.81 35 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 168.72 -9.28 35 0 2,400 0
30DEC26 660.00 P 177.09 177.09 177.09 177.48 -10.17 33 30 3,220 +30
30DEC26 670.00 P 0.00 0.00 0.00 187.51 -11.18 35 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 197.70 -9.60 36 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 206.29 -11.90 33 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 216.25 -12.46 34 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 226.25 -11.44 35 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 236.33 -12.34 37 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 246.33 -11.76 38 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 256.08 -11.96 37 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 266.20 -12.47 39 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 276.01 -11.68 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 286.05 -10.84 40 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 296.07 -12.78 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 306.01 -12.58 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 316.27 -12.58 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 326.00 -12.41 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 336.00 -12.45 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 346.06 -11.62 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 356.00 -12.03 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 366.08 -12.00 47 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 376.00 -12.65 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 386.00 -12.45 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 396.55 -11.52 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 406.00 -12.07 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 416.00 -10.88 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 426.00 -12.07 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 436.00 -12.07 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 446.00 -10.89 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 456.03 -10.86 54 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 466.00 -11.69 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 476.00 -12.18 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 486.00 -12.06 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 496.15 -11.85 58 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 506.64 -10.36 61 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 516.50 -10.50 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 35,199 0
30MAR27 235.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 0.51 +0.04 33 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 0.60 +0.05 33 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 0.72 +0.04 33 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 0.88 +0.03 33 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.04 +0.03 33 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 1.21 +0.03 33 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 1.44 0.00 33 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 1.69 0.00 33 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 2.22 -0.08 33 0 127 0
30MAR27 320.00 P 4.10 4.10 4.10 2.96 -0.10 33 4 446 -4
30MAR27 330.00 P 0.00 0.00 0.00 3.80 -0.25 33 0 997 0
30MAR27 340.00 P 5.63 5.76 5.43 4.86 -0.29 33 68 2,646 +66
30MAR27 350.00 P 7.00 7.00 6.30 6.08 -0.53 33 56 11,331 +40
30MAR27 360.00 P 8.30 8.30 7.50 7.56 -0.59 33 121 5,836 +48
30MAR27 370.00 P 9.40 9.43 9.30 9.22 -0.94 33 60 2,694 +55
30MAR27 380.00 P 13.74 13.74 10.54 11.00 -1.23 33 319 2,544 +173
30MAR27 390.00 P 13.06 13.06 12.00 12.95 -1.90 32 23 2,832 -23
30MAR27 400.00 P 15.30 15.30 14.30 15.10 -2.15 32 57 20,372 -56
30MAR27 410.00 P 17.50 17.70 17.50 17.61 -2.64 32 46 23,557 0
30MAR27 420.00 P 20.16 20.16 19.36 20.50 -2.84 32 2 14,400 0
30MAR27 430.00 P 23.73 23.73 22.00 23.65 -3.13 32 10 5,425 -5
30MAR27 440.00 P 27.19 27.50 27.10 27.17 -3.35 31 10 4,542 -2
30MAR27 450.00 P 31.50 31.50 29.70 30.96 -3.92 31 22 5,156 -21
30MAR27 460.00 P 34.90 35.22 33.66 35.14 -4.11 31 106 2,752 0
30MAR27 470.00 P 39.11 39.11 37.62 39.66 -4.52 31 4 5,496 0
30MAR27 480.00 P 44.05 44.50 42.93 44.58 -4.66 31 136 3,289 -130
30MAR27 490.00 P 49.27 49.68 47.34 49.85 -5.15 31 247 4,348 -157
30MAR27 500.00 P 51.34 54.50 51.34 55.62 -5.24 31 6 4,431 0
30MAR27 510.00 P 62.00 62.50 60.00 61.64 -5.56 31 67 3,951 -10
30MAR27 520.00 P 67.10 67.10 67.10 67.83 -6.34 31 25 2,637 0
30MAR27 530.00 P 74.45 74.83 73.00 74.46 -8.98 31 85 1,252 +60
30MAR27 540.00 P 76.88 77.63 76.64 81.52 -7.02 32 150 611 +150
30MAR27 550.00 P 89.21 89.21 89.21 90.48 -5.34 33 30 1,156 0
30MAR27 560.00 P 90.81 90.81 90.81 95.46 -7.43 31 35 2,544 0
30MAR27 570.00 P 0.00 0.00 0.00 103.82 -7.64 32 0 584 0
30MAR27 580.00 P 111.13 111.13 111.13 108.87 -10.13 30 513 1,178 +417
30MAR27 590.00 P 0.00 0.00 0.00 119.76 -7.49 32 0 394 0
30MAR27 600.00 P 128.14 128.14 122.69 128.06 -9.42 33 623 2,631 +377
30MAR27 610.00 P 135.00 135.00 134.00 136.44 -8.53 33 2 496 0
30MAR27 620.00 P 0.00 0.00 0.00 145.44 -7.86 33 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 153.67 -8.82 33 0 2,058 0
30MAR27 640.00 P 0.00 0.00 0.00 162.94 -9.02 33 0 773 0
30MAR27 650.00 P 170.20 170.20 170.20 171.85 -8.75 34 701 3,405 -453
30MAR27 660.00 P 0.00 0.00 0.00 180.84 -8.67 34 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 189.94 -8.75 34 0 110 0
30MAR27 680.00 P 0.00 0.00 0.00 199.16 -8.98 34 0 258 0
30MAR27 690.00 P 0.00 0.00 0.00 208.58 -9.61 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 217.57 -11.14 33 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 227.16 -10.53 33 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 236.33 -12.34 32 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 246.33 -11.76 33 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 256.10 -11.94 33 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 266.20 -12.47 34 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 276.01 -11.68 34 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 286.05 -11.64 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 296.07 -12.78 36 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 306.01 -12.58 36 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 316.27 -12.58 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 326.00 -12.41 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 336.00 -12.45 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 346.06 -11.64 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 356.00 -12.03 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 366.08 -12.00 41 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.89 -0.66 33 0 198 0
29JUN27 300.00 P 0.00 0.00 0.00 3.27 -0.78 33 0 842 0
29JUN27 310.00 P 0.00 0.00 0.00 4.18 -0.96 32 0 2,838 0
29JUN27 320.00 P 0.00 0.00 0.00 5.26 -1.12 32 0 227 0
29JUN27 330.00 P 7.81 7.81 7.81 6.53 -1.37 32 46 171 +8
29JUN27 340.00 P 9.50 9.50 8.50 8.03 -1.49 32 3 200 +1
29JUN27 350.00 P 10.47 10.47 10.47 9.68 -1.87 32 47 441 -3
29JUN27 360.00 P 12.10 12.10 11.98 11.69 -1.90 32 2 532 -2
29JUN27 370.00 P 13.88 13.88 13.50 13.72 -2.45 32 4 814 0
29JUN27 380.00 P 0.00 0.00 0.00 16.26 -2.08 32 0 577 0
29JUN27 390.00 P 18.53 18.53 17.32 18.25 -2.68 32 225 448 +224
29JUN27 400.00 P 21.05 21.16 20.20 20.93 -2.85 32 155 596 +57
29JUN27 410.00 P 24.13 24.13 22.89 23.76 -3.17 31 135 1,544 +135
29JUN27 420.00 P 27.20 27.20 27.14 27.10 -3.47 31 46 1,102 -46
29JUN27 430.00 P 31.00 31.00 30.62 30.65 -3.76 31 47 1,002 -45
29JUN27 440.00 P 33.80 35.18 33.80 34.48 -3.91 31 7 1,975 -5
29JUN27 450.00 P 38.00 38.60 36.80 38.60 -4.37 31 11 980 -5
29JUN27 460.00 P 42.90 43.51 40.00 43.00 -4.56 31 68 314 +56
29JUN27 470.00 P 48.32 48.33 46.02 47.58 -4.77 31 112 463 +22
29JUN27 480.00 P 53.18 53.76 50.36 52.46 -5.22 31 183 621 +133
29JUN27 490.00 P 58.61 59.13 55.00 57.78 -5.24 31 505 575 +322
29JUN27 500.00 P 64.61 64.61 60.39 63.37 -5.55 31 276 2,296 +166
29JUN27 510.00 P 67.45 67.45 67.45 69.19 -5.99 31 40 306 -32
29JUN27 520.00 P 71.40 75.20 71.40 75.26 -6.07 31 140 648 +40
29JUN27 530.00 P 82.47 82.47 77.58 81.74 -6.61 31 80 223 +80
29JUN27 540.00 P 84.02 84.98 84.02 86.95 -8.38 30 90 327 0
29JUN27 550.00 P 94.97 94.97 94.97 95.61 -6.89 31 35 214 +35
29JUN27 560.00 P 103.50 103.50 103.50 102.79 -7.07 31 5 46 +5
29JUN27 570.00 P 0.00 0.00 0.00 107.37 -10.01 30 0 35 0
29JUN27 580.00 P 112.00 112.00 112.00 117.78 -7.82 32 1 40 +1
29JUN27 590.00 P 0.00 0.00 0.00 121.94 -11.45 29 2 78 +2
29JUN27 600.00 P 133.00 134.24 126.00 129.45 -11.23 29 936 3,607 +366
29JUN27 610.00 P 140.72 140.72 137.23 137.00 -14.00 29 121 86 -28
29JUN27 620.00 P 0.00 0.00 0.00 149.67 -8.81 32 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 158.04 -7.85 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 166.98 -8.41 32 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 175.07 -8.10 32 700 701 +700
29JUN27 660.00 P 0.00 0.00 0.00 184.22 -8.60 33 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 193.03 -7.88 33 0 0 0
TOTAL PUT 72,554 1,024,815 +17,664
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$ 129.600
30JUL26 80.00 C 0.00 0.00 0.00 50.00 +1.32 131 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.50 +1.38 124 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.01 +1.30 117 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 42.52 +1.58 111 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.02 +1.51 104 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.53 +1.23 97 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.04 +1.37 91 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.55 +1.39 85 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.05 +1.49 79 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.57 +1.41 73 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.17 +1.65 70 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 22.23 +1.22 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.74 +1.15 33 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 17.28 +1.12 34 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.85 +1.06 34 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.49 +0.63 34 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 10.25 +0.86 34 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 8.17 +0.72 34 0 168 0
30JUL26 125.00 C 0.00 0.00 0.00 6.30 +0.42 34 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.69 +0.28 34 0 269 0
30JUL26 130.00 C 3.85 3.85 3.50 3.46 +0.27 35 5 564 -1
30JUL26 132.50 C 2.50 2.50 2.44 2.38 +0.16 35 3 136 +1
30JUL26 135.00 C 1.85 1.85 1.85 1.58 +0.08 34 4 179 +2
30JUL26 137.50 C 1.30 1.30 1.30 1.00 +0.03 34 15 113 -2
30JUL26 140.00 C 0.83 0.85 0.83 0.61 0.00 34 17 1,287 -13
30JUL26 142.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 154 0
30JUL26 147.50 C 0.25 0.25 0.24 0.11 -0.01 34 30 439 +30
30JUL26 150.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 42.73 +1.51 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.26 +1.52 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.87 +1.29 59 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.38 +1.71 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.94 +1.07 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.51 +1.15 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.10 +1.23 48 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.73 +1.21 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.02 +0.80 38 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.79 +0.97 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.63 +0.90 38 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.58 +0.84 38 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.64 +0.77 39 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.82 +0.69 38 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 11.13 +0.61 38 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 9.59 +0.57 38 0 226 0
28AUG26 127.50 C 0.00 0.00 0.00 8.31 +0.63 39 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.97 +0.49 39 0 241 0
28AUG26 132.50 C 0.00 0.00 0.00 5.82 +0.41 38 0 130 0
28AUG26 135.00 C 0.00 0.00 0.00 4.78 +0.33 38 0 48 0
28AUG26 137.50 C 0.00 0.00 0.00 3.93 +0.25 38 0 52 0
28AUG26 140.00 C 3.20 3.20 3.20 3.22 +0.20 38 3 599 -3
28AUG26 142.50 C 0.00 0.00 0.00 2.62 +0.14 38 0 1,111 0
28AUG26 145.00 C 2.16 2.16 2.15 2.13 +0.11 38 2 58 +1
28AUG26 147.50 C 1.77 1.77 1.77 1.67 +0.06 38 2 45 -2
28AUG26 150.00 C 1.42 1.42 1.42 1.39 +0.04 39 2 77 +2
28AUG26 152.50 C 0.00 0.00 0.00 1.11 +0.09 39 0 2,023 0
29SEP26 62.50 C 0.00 0.00 0.00 67.60 +1.53 88 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.11 +1.55 83 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.62 +1.54 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.13 +1.53 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.65 +1.46 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.17 +1.53 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.68 +1.53 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.20 +1.52 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.72 +1.53 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.25 +1.51 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.79 +1.52 53 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 40.39 +1.65 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.93 +1.35 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.54 +1.87 48 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 33.14 +1.27 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.75 +1.39 45 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.41 +1.54 43 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 26.13 +1.61 42 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.78 +1.56 40 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.29 +1.24 36 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.24 +0.87 36 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.31 +0.84 36 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.49 +0.76 36 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 13.76 +0.67 36 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 12.21 +0.66 36 0 202 0
29SEP26 125.00 C 10.88 10.88 10.88 10.91 +0.56 37 15 215 0
29SEP26 127.50 C 0.00 0.00 0.00 9.47 +0.40 37 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 8.34 +0.44 37 0 274 0
29SEP26 132.50 C 7.22 7.22 7.22 7.30 +0.47 37 15 61 +15
29SEP26 135.00 C 6.26 6.26 6.26 6.29 +0.41 37 15 83 0
29SEP26 137.50 C 0.00 0.00 0.00 5.42 +0.51 37 0 47 0
29SEP26 140.00 C 0.00 0.00 0.00 4.62 +0.31 37 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 3.94 +0.27 37 0 46 0
29SEP26 145.00 C 3.50 3.50 3.50 3.35 +0.21 37 8 69 +8
29SEP26 147.50 C 0.00 0.00 0.00 2.82 +0.14 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.31 +0.14 36 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.92 +0.09 36 0 54 0
29OCT26 102.50 C 0.00 0.00 0.00 28.88 +1.35 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.68 +1.75 40 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.00 +0.73 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.97 +0.94 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.08 +0.94 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.27 +0.87 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.56 +0.85 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 14.97 +0.77 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.47 +0.36 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 12.25 +0.52 36 0 30 0
29OCT26 127.50 C 10.93 10.93 10.93 10.94 +0.47 36 15 30 +15
29OCT26 130.00 C 0.00 0.00 0.00 9.90 +0.76 37 0 45 0
29OCT26 132.50 C 8.66 8.66 8.66 8.81 +0.56 37 15 22 0
29OCT26 135.00 C 0.00 0.00 0.00 7.71 +0.39 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 6.83 +0.42 36 0 15 0
29OCT26 140.00 C 6.22 6.22 6.13 5.95 +0.31 36 16 16 +1
29OCT26 142.50 C 0.00 0.00 0.00 5.26 +0.34 36 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 4.58 +0.25 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 4.00 +0.32 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 3.41 +0.24 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.99 +0.24 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 62.63 +1.55 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.15 +1.55 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.68 +1.49 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.29 +1.65 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.85 +1.70 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.44 +1.68 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.06 +1.66 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.72 +1.60 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.42 +1.79 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.14 +1.56 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.90 +1.72 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.70 +1.71 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.55 +1.66 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.45 +1.68 40 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 30.40 +1.42 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.39 +1.35 39 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.48 +1.50 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.60 +1.42 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.18 +0.43 35 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.53 +0.75 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.97 +0.75 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.51 +0.61 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.08 +0.27 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.09 +0.35 36 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.82 +0.34 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.62 +0.30 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.51 +0.23 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.57 +0.66 36 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.61 +0.62 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 8.71 +0.58 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.89 +0.54 36 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.14 +0.51 36 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.35 +0.34 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.66 +0.08 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 5.19 +0.16 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.72 +1.33 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.43 +1.83 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.23 +1.85 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.04 +1.81 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.89 +1.80 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.76 +1.44 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.63 +1.36 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.62 +1.33 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.62 +1.25 39 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.71 +1.22 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.86 +1.19 38 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.04 +1.11 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.37 +1.19 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.70 +1.01 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.12 +1.28 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.98 +0.43 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.54 +0.41 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.24 +0.46 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.45 +0.95 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.20 +0.91 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.03 +1.04 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.91 +0.99 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.95 +1.09 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.97 +0.97 36 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 12.04 +0.62 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 11.16 +0.58 36 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.32 +0.53 36 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.48 +0.42 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.77 +0.42 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.98 +0.47 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 42.11 +1.66 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 40.14 +1.62 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 38.22 +1.59 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.36 +1.27 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.54 +1.22 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.79 +1.18 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.09 +1.17 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.48 +1.13 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.91 +1.14 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.39 +1.11 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.93 +1.08 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.53 +1.01 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.08 +0.72 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.81 +0.70 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.59 +0.68 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.43 +0.65 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.35 +0.64 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.31 +0.62 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.21 +0.48 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.28 +0.46 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.40 +0.55 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.57 +0.53 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.79 +0.45 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.08 +0.47 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.71 +0.50 35 0 0 0
TOTAL CALL 182 15,889 +54
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.05 -0.07 34 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.12 -0.14 34 0 211 0
30JUL26 117.50 P 0.40 0.40 0.40 0.27 -0.22 34 1 229 0
30JUL26 120.00 P 0.60 0.60 0.60 0.53 -0.31 34 1 266 -1
30JUL26 122.50 P 0.00 0.00 0.00 0.96 -0.41 34 0 172 0
30JUL26 125.00 P 1.60 1.60 1.60 1.61 -0.52 34 30 640 -2
30JUL26 127.50 P 2.40 2.62 2.40 2.50 -0.65 34 50 671 -4
30JUL26 130.00 P 3.77 3.77 3.77 3.52 -0.93 33 12 113 +7
30JUL26 132.50 P 0.00 0.00 0.00 5.23 -0.79 35 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 6.79 -1.13 34 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 8.75 -1.16 34 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.87 -1.19 34 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 13.13 -1.21 34 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.50 -1.21 34 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.93 -1.21 34 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.40 -1.21 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.90 -1.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.15 -0.06 39 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.23 -0.09 38 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.37 -0.13 39 0 81 0
28AUG26 107.50 P 0.00 0.00 0.00 0.56 -0.19 39 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 0.82 -0.25 39 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 1.18 -0.29 39 0 32 0
28AUG26 115.00 P 1.70 1.70 1.70 1.64 -0.34 39 1 117 0
28AUG26 117.50 P 2.40 2.40 2.31 2.21 -0.43 39 17 119 -1
28AUG26 120.00 P 2.97 2.97 2.97 2.89 -0.52 39 15 142 +2
28AUG26 122.50 P 3.78 3.78 3.78 3.70 -0.57 39 15 88 +15
28AUG26 125.00 P 0.00 0.00 0.00 4.63 -0.66 39 0 128 0
28AUG26 127.50 P 0.00 0.00 0.00 5.72 -0.72 39 0 121 0
28AUG26 130.00 P 0.00 0.00 0.00 7.04 -0.92 39 0 130 0
28AUG26 132.50 P 0.00 0.00 0.00 8.55 -0.62 40 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 10.10 -0.66 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 11.49 -1.00 38 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 13.26 -1.03 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.17 -1.06 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.15 -1.11 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.23 -1.70 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.40 -1.68 39 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 23.61 -1.57 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 41 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 -0.06 36 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.35 -0.10 36 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.52 -0.11 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.73 -0.16 36 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 1.00 -0.21 36 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.36 -0.28 36 0 201 0
29SEP26 110.00 P 0.00 0.00 0.00 1.85 -0.30 37 0 187 0
29SEP26 112.50 P 0.00 0.00 0.00 2.38 -0.38 37 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 3.04 -0.41 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 3.81 -0.43 37 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 4.65 -0.46 37 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 5.60 -0.63 37 0 886 0
29SEP26 125.00 P 0.00 0.00 0.00 6.66 -0.52 37 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 7.79 -0.61 36 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 9.16 -0.61 36 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 10.70 -0.55 37 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.12 -0.85 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 13.74 -0.94 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.51 -0.94 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.34 -1.00 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 19.27 -1.01 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.26 -1.20 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.33 -1.23 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.50 -1.69 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.26 -0.14 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.63 -0.17 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 2.09 -0.27 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.68 -0.27 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.35 -0.27 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 4.08 -0.35 36 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 4.92 -0.36 36 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 5.80 -0.40 36 0 61 0
29OCT26 122.50 P 7.19 7.29 7.19 6.76 -0.45 36 45 60 +45
29OCT26 125.00 P 0.00 0.00 0.00 7.86 -0.48 36 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 9.01 -0.59 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 10.31 -0.65 35 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 11.72 -0.70 35 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.75 -0.31 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.95 -0.73 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.66 -0.80 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.44 -0.81 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.29 -1.05 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.23 -1.00 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.20 -1.13 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.22 -1.14 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.04 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 -0.07 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.41 -0.08 35 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.55 -0.12 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 -0.12 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.97 -0.16 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.24 -0.19 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.58 -0.23 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.96 -0.27 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.51 -0.22 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.03 -0.26 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.66 -0.29 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.34 -0.45 36 0 502 0
30DEC26 112.50 P 5.28 5.28 5.28 5.14 -0.47 36 15 530 +15
30DEC26 115.00 P 0.00 0.00 0.00 5.99 -0.44 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 6.74 -0.54 35 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 7.69 -0.57 35 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 8.73 -0.60 35 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 9.86 -0.62 35 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.19 -0.54 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.37 -0.68 35 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 13.86 -0.52 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.95 -0.28 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 17.09 -0.73 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.71 -0.66 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.21 -0.87 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.97 -0.91 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.79 -0.95 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.67 -1.00 35 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.61 -1.04 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.80 -0.04 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.02 -0.06 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.29 -0.06 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.59 -0.09 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.96 -0.10 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.35 -0.13 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.85 -0.13 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.36 -0.14 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.97 -0.18 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.63 -0.19 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.33 -0.24 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 6.16 -0.44 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 7.13 -0.34 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.00 -0.48 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 8.95 -0.46 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 9.96 -0.49 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.04 -0.50 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.20 -0.52 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.44 -0.54 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.85 -0.47 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.11 -0.72 34 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 17.84 -0.46 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.19 -0.72 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.76 -0.76 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.42 -0.76 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.12 -0.82 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.95 -0.78 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.76 -0.78 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.52 -0.91 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.01 -0.23 35 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.53 -0.24 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.08 -0.31 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.74 -0.34 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.42 -0.36 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.16 -0.44 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.21 -0.26 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.09 -0.26 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.04 -0.34 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.10 -0.34 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.17 -0.35 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.29 -0.37 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 13.53 -0.28 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.72 -0.30 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.94 -0.36 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.26 -0.43 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.63 -0.46 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 20.07 -0.48 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.56 -0.51 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.00 -0.63 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.59 -0.73 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.23 -0.80 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.94 -0.82 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.68 -0.84 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 31.45 -0.89 35 0 0 0
TOTAL PUT 202 14,069 +76
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$ 25.460
30JUL26 17.00 C 0.00 0.00 0.00 8.51 +0.35 101 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 8.00 +0.34 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.50 +0.33 82 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.00 +0.32 76 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.48 +0.28 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.98 +0.29 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.49 +0.29 52 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.48 +0.35 0 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.49 +0.36 32 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.49 +0.36 22 0 998 0
30JUL26 24.00 C 1.50 1.65 1.50 1.53 +0.33 22 10 544 +3
30JUL26 25.00 C 0.65 0.89 0.65 0.74 +0.25 23 542 3,102 -144
30JUL26 26.00 C 0.20 0.33 0.20 0.24 +0.12 22 488 3,734 +62
30JUL26 27.00 C 0.07 0.11 0.06 0.05 +0.03 22 277 1,086 +106
30JUL26 28.00 C 0.04 0.04 0.04 0.01 0.00 23 2 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.52 +0.36 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.02 +0.36 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.52 +0.35 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.02 +0.30 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.53 +0.30 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.02 +0.29 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.53 +0.29 21 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.53 +0.35 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.62 +0.37 30 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.65 +0.34 24 0 226 0
28AUG26 24.00 C 1.80 1.86 1.80 1.78 +0.31 22 13 311 +13
28AUG26 25.00 C 1.00 1.12 1.00 1.03 +0.23 20 261 438 +159
28AUG26 26.00 C 0.56 0.60 0.51 0.53 +0.16 20 966 2,965 +938
28AUG26 27.00 C 0.25 0.29 0.17 0.23 +0.09 20 1,149 1,842 +1,137
28AUG26 28.00 C 0.10 0.13 0.10 0.09 +0.03 20 25 511 +24
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 24 0
28AUG26 30.00 C 0.02 0.02 0.02 0.01 0.00 21 25 100 +25
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.56 +0.36 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.07 +0.36 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.57 +0.36 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.10 +0.31 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.69 +0.39 42 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.20 +0.38 40 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.71 +0.38 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.74 +0.50 33 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.72 +0.35 25 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.82 +0.34 23 0 351 0
29SEP26 24.00 C 1.96 2.05 1.96 1.99 +0.30 22 7 259 +7
29SEP26 25.00 C 1.28 1.33 1.25 1.29 +0.28 20 134 401 +14
29SEP26 26.00 C 0.75 0.82 0.75 0.77 +0.16 20 37 533 +37
29SEP26 27.00 C 0.39 0.50 0.38 0.42 +0.10 20 136 1,002 +96
29SEP26 28.00 C 0.00 0.00 0.00 0.23 +0.08 20 0 285 0
29SEP26 29.00 C 0.11 0.13 0.11 0.11 +0.04 20 80 203 +80
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.60 +0.35 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.15 +0.32 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.72 +0.38 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.23 +0.38 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.73 +0.37 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.25 +0.36 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.76 +0.36 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.80 +0.47 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.76 +0.35 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.91 +0.33 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.15 +0.30 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.52 +0.26 21 0 26 0
29OCT26 26.00 C 0.88 0.88 0.88 1.03 +0.22 21 20 81 +20
29OCT26 27.00 C 0.50 0.60 0.50 0.66 +0.18 21 40 90 +40
29OCT26 28.00 C 0.16 0.16 0.16 0.39 +0.11 21 40 191 +40
29OCT26 29.00 C 0.20 0.22 0.20 0.23 +0.08 21 60 190 +60
29OCT26 30.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.60 +0.35 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.15 +0.32 33 0 0 0
30DEC26 18.00 C 7.60 7.60 7.60 7.72 +0.38 37 1 15 0
30DEC26 18.50 C 0.00 0.00 0.00 7.23 +0.38 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.73 +0.37 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.25 +0.36 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 +0.36 29 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 +0.49 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 +0.33 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.92 +0.31 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.25 +0.31 21 0 68 0
30DEC26 25.00 C 1.50 1.50 1.50 1.59 +0.26 20 5 42 -5
30DEC26 26.00 C 1.19 1.19 1.05 1.09 +0.17 19 32 197 +28
30DEC26 27.00 C 0.72 0.77 0.72 0.72 +0.15 19 62 165 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.09 19 0 69 0
30DEC26 29.00 C 0.25 0.25 0.25 0.29 +0.07 19 20 190 +20
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.64 +0.33 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 +0.40 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.72 +0.38 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.23 +0.37 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.74 +0.38 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.28 +0.39 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 +0.36 25 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.87 +0.48 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 +0.33 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.11 +0.31 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.51 +0.29 20 0 69 0
30MAR27 25.00 C 0.00 0.00 0.00 1.89 +0.21 20 0 11 0
30MAR27 26.00 C 1.30 1.30 1.30 1.42 +0.20 19 20 26 +20
30MAR27 27.00 C 0.00 0.00 0.00 1.03 +0.14 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 +0.13 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 +0.10 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 +0.07 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.05 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.64 +0.33 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 +0.40 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.72 +0.38 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.23 +0.37 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.74 +0.38 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.28 +0.39 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.78 +0.36 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.87 +0.31 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.15 +0.28 20 0 0 0
29JUN27 23.00 C 3.36 3.36 3.36 3.36 +0.20 19 3 6 -3
29JUN27 24.00 C 0.00 0.00 0.00 2.72 +0.18 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.15 +0.10 19 0 50 0
29JUN27 26.00 C 1.83 1.83 1.83 1.69 +0.10 19 5 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.31 +0.11 19 0 8 0
29JUN27 28.00 C 1.03 1.03 1.03 1.02 +0.10 19 2 27 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.78 +0.09 19 0 43 0
29JUN27 30.00 C 0.56 0.56 0.56 0.57 +0.05 19 35 47 +35
29JUN27 31.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 +0.04 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
TOTAL CALL 4,497 24,634 +2,816
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 946 0
30JUL26 23.00 P 0.02 0.02 0.02 0.01 0.00 26 51 1,423 +40
30JUL26 24.00 P 0.07 0.07 0.05 0.05 -0.02 23 614 2,095 -147
30JUL26 25.00 P 0.27 0.28 0.18 0.26 -0.08 23 1,391 1,051 -859
30JUL26 26.00 P 0.80 0.80 0.67 0.74 -0.26 21 24 632 +6
30JUL26 27.00 P 0.00 0.00 0.00 1.58 -0.32 23 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.54 -0.36 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.54 -0.36 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.54 -0.36 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.54 -0.36 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.54 -0.36 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.54 -0.36 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.54 -0.36 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.54 -0.36 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.54 -0.36 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 112 0
28AUG26 22.00 P 0.07 0.07 0.07 0.02 0.00 22 100 1,027 -100
28AUG26 23.00 P 0.12 0.12 0.10 0.06 -0.02 21 11 1,635 0
28AUG26 24.00 P 0.22 0.23 0.20 0.19 -0.06 21 16 1,206 +2
28AUG26 25.00 P 0.41 0.50 0.41 0.50 -0.10 21 160 742 +115
28AUG26 26.00 P 0.92 0.98 0.92 0.98 -0.21 20 11 206 +11
28AUG26 27.00 P 1.66 1.67 1.59 1.72 -0.27 21 5 5 +5
28AUG26 28.00 P 0.00 0.00 0.00 2.57 -0.34 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.54 -0.36 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.54 -0.36 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.54 -0.36 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.54 -0.36 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.54 -0.36 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.54 -0.36 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.54 -0.36 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.54 -0.36 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 125 0
29SEP26 21.00 P 0.06 0.06 0.06 0.02 0.00 22 70 2,582 -30
29SEP26 22.00 P 0.14 0.14 0.14 0.05 -0.01 20 40 1,412 0
29SEP26 23.00 P 0.18 0.18 0.18 0.14 -0.03 20 50 1,296 -50
29SEP26 24.00 P 0.38 0.38 0.36 0.34 -0.07 20 12 1,092 +3
29SEP26 25.00 P 0.63 0.63 0.63 0.66 -0.14 20 4 514 -4
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.20 20 0 91 0
29SEP26 27.00 P 1.78 1.80 1.78 1.83 -0.26 20 122 1,060 +122
29SEP26 28.00 P 0.00 0.00 0.00 2.65 -0.30 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 -0.34 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.54 -0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.54 -0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 -0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.54 -0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.54 -0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.54 -0.36 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.54 -0.36 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.54 -0.36 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 35 0
29OCT26 24.00 P 0.56 0.56 0.56 0.50 -0.07 21 70 76 +39
29OCT26 25.00 P 1.04 1.04 1.04 0.89 -0.10 21 5 11 +5
29OCT26 26.00 P 0.00 0.00 0.00 1.41 -0.16 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.01 -0.21 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 2.77 -0.26 21 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.63 -0.30 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.69 -0.36 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.71 -0.35 32 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.69 -0.35 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.77 -0.13 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.54 -0.36 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 315 0
30DEC26 21.00 P 0.23 0.23 0.23 0.13 -0.02 20 10 611 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 590 0
30DEC26 23.00 P 0.52 0.54 0.50 0.49 -0.07 20 45 1,352 +37
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.10 20 0 2,311 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.11 20 0 168 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 -0.16 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 -0.23 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 -0.27 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.07 -0.29 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 -0.33 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 -0.34 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 -0.35 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 -0.35 13 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.80 -0.35 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.79 -0.35 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.78 -0.35 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.77 -0.35 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 -0.06 20 0 463 0
30MAR27 24.00 P 0.00 0.00 0.00 1.05 -0.09 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.48 -0.12 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 -0.15 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 -0.22 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.40 -0.23 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.33 -0.13 21 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.01 -0.32 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 -0.30 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 -0.35 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.80 -0.36 14 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.80 -0.36 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.79 -0.36 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.78 -0.35 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 -0.03 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 -0.03 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.20 -0.05 19 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 -0.08 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.55 -0.11 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 -0.15 19 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 -0.19 19 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 -0.19 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.22 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.89 -0.17 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.61 -0.19 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.36 -0.22 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.12 -0.33 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.01 -0.33 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.92 -0.35 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.87 -0.35 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.83 -0.35 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.80 -0.36 19 0 0 0
TOTAL PUT 2,811 34,694 -795
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$ 342.200
17JUL26 265.00 C 0.00 0.00 0.00 77.22 +6.58 0 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 72.22 +6.58 0 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 67.22 +6.58 0 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 62.22 +6.57 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 57.22 +6.57 0 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 52.22 +6.57 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 47.22 +6.57 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 42.22 +6.57 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 32.23 +6.51 63 0 6 0
17JUL26 320.00 C 0.00 0.00 0.00 22.23 +6.03 44 0 82 0
17JUL26 330.00 C 0.00 0.00 0.00 12.49 +4.51 47 0 47 0
17JUL26 340.00 C 4.77 6.11 4.04 4.46 +1.47 45 21 262 -18
17JUL26 350.00 C 1.34 2.23 0.99 0.87 +0.09 47 338 474 +133
17JUL26 360.00 C 0.58 0.58 0.58 0.07 -0.08 47 30 123 0
17JUL26 370.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 132 0
17JUL26 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
17JUL26 390.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24JUL26 270.00 C 0.00 0.00 0.00 72.38 +6.58 50 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 67.38 +6.57 42 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 62.38 +6.56 0 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 57.39 +6.55 39 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 52.40 +6.51 39 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 47.43 +6.45 40 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 42.48 +6.34 40 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 32.77 +5.89 39 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 23.64 +5.61 39 0 17 0
24JUL26 330.00 C 0.00 0.00 0.00 15.16 +3.75 37 0 1 0
24JUL26 340.00 C 8.55 10.50 8.50 9.04 +2.51 38 10 94 +2
24JUL26 350.00 C 4.86 6.82 4.86 4.78 +1.42 39 77 103 +54
24JUL26 360.00 C 2.90 3.80 2.34 2.37 +0.75 40 212 189 +92
24JUL26 370.00 C 1.57 1.61 1.57 0.97 +0.30 40 75 90 +69
24JUL26 380.00 C 0.82 0.89 0.82 0.35 +0.10 40 16 31 +3
24JUL26 390.00 C 0.49 0.55 0.49 0.11 +0.03 40 4 5 0
24JUL26 400.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 142.47 +6.63 99 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 137.43 +6.58 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 132.48 +6.62 90 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 127.49 +6.63 87 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 122.50 +6.63 84 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 117.51 +6.64 80 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 112.52 +6.64 77 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 107.70 +6.81 87 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 102.23 +6.34 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 97.24 +6.34 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 92.25 +6.34 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 87.27 +6.36 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 82.30 +6.38 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 77.34 +6.40 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 72.87 +6.91 62 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 68.03 +7.04 61 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 63.11 +7.06 59 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 57.60 +6.45 39 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 52.67 +6.36 39 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 47.80 +6.24 39 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 42.99 +6.05 39 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 33.75 +5.53 39 0 260 0
30JUL26 320.00 C 0.00 0.00 0.00 25.27 +5.38 39 0 338 0
30JUL26 330.00 C 19.64 19.64 19.64 17.91 +4.25 39 60 358 -3
30JUL26 340.00 C 0.00 0.00 0.00 11.58 +2.75 38 0 325 0
30JUL26 350.00 C 7.50 9.41 7.00 7.32 +1.96 39 65 851 +18
30JUL26 360.00 C 5.06 6.22 4.44 4.47 +1.27 40 145 909 +38
30JUL26 370.00 C 3.02 3.97 3.01 2.43 +0.71 40 99 1,180 +30
30JUL26 380.00 C 1.97 2.33 1.83 1.23 +0.37 40 89 880 +38
30JUL26 390.00 C 0.87 1.50 0.87 0.58 +0.17 39 96 1,037 +38
30JUL26 400.00 C 0.90 1.02 0.90 0.26 +0.08 39 31 488 -19
30JUL26 410.00 C 0.54 0.56 0.46 0.11 +0.03 40 56 392 +40
30JUL26 420.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 277 0
30JUL26 430.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 41 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
30JUL26 460.00 C 0.10 0.10 0.10 0.01 0.00 48 1 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 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 89 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 0.00 142.84 +6.77 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 137.88 +6.81 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 132.92 +6.76 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 127.97 +6.69 46 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 123.03 +6.67 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 118.11 +6.75 50 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 113.19 +6.89 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 108.36 +6.94 52 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 104.17 +7.62 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 99.29 +7.51 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 94.42 +7.57 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 89.57 +7.55 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 84.73 +7.51 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 79.91 +7.43 52 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 75.15 +7.22 50 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 70.52 +7.31 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 65.67 +6.81 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 61.10 +7.19 46 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 55.38 +5.76 39 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 51.05 +5.57 39 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 45.83 +4.33 35 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 39.00 +4.91 39 0 236 0
28AUG26 320.00 C 0.00 0.00 0.00 31.87 +5.03 39 0 150 0
28AUG26 330.00 C 0.00 0.00 0.00 25.57 +4.47 39 0 163 0
28AUG26 340.00 C 22.00 22.45 20.70 19.75 +3.37 38 58 627 +27
28AUG26 350.00 C 16.12 17.63 14.65 15.35 +2.79 39 38 263 +8
28AUG26 360.00 C 12.23 13.80 12.23 11.85 +2.24 39 45 431 +22
28AUG26 370.00 C 8.45 9.55 8.45 9.04 +1.77 40 3 300 +3
28AUG26 380.00 C 5.68 8.10 5.68 6.61 +1.37 39 156 426 +56
28AUG26 390.00 C 5.44 6.06 5.34 4.75 +1.04 39 103 813 -17
28AUG26 400.00 C 4.18 4.60 4.18 3.35 +0.76 39 18 369 +15
28AUG26 410.00 C 3.63 3.63 3.30 2.33 +0.55 39 8 547 0
28AUG26 420.00 C 0.00 0.00 0.00 1.59 +0.39 39 0 222 0
28AUG26 430.00 C 0.00 0.00 0.00 1.07 +0.29 39 0 266 0
28AUG26 440.00 C 1.47 1.47 1.47 0.69 +0.18 39 13 141 +13
28AUG26 450.00 C 1.39 1.39 1.39 0.46 +0.13 39 3 138 -3
28AUG26 460.00 C 0.00 0.00 0.00 0.29 +0.08 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.19 +0.05 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 144.04 +7.97 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 138.90 +7.12 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 134.29 +7.37 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 129.74 +7.67 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 124.87 +7.84 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 119.64 +6.74 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 115.54 +7.93 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 110.00 +6.70 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 105.16 +6.61 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 101.17 +7.82 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 96.45 +7.75 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 91.76 +7.56 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 87.07 +7.53 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 82.53 +7.44 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 78.02 +7.13 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 73.52 +6.92 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 69.18 +6.75 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 64.95 +6.62 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 60.79 +7.18 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 55.60 +5.76 40 0 15 0
29SEP26 300.00 C 54.63 54.63 54.63 51.84 +5.63 40 2 82 0
29SEP26 310.00 C 0.00 0.00 0.00 44.75 +5.32 40 0 381 0
29SEP26 320.00 C 0.00 0.00 0.00 38.28 +5.37 40 0 274 0
29SEP26 330.00 C 0.00 0.00 0.00 32.45 +4.95 40 0 293 0
29SEP26 340.00 C 29.09 29.09 26.74 26.81 +3.99 40 51 193 +21
29SEP26 350.00 C 24.39 24.39 24.39 22.23 +3.55 40 15 232 0
29SEP26 360.00 C 20.00 20.00 19.71 19.30 +3.91 41 11 187 -5
29SEP26 370.00 C 16.07 16.07 16.07 15.33 +2.64 40 1 928 0
29SEP26 380.00 C 13.75 13.75 13.75 12.70 +2.52 41 20 180 +20
29SEP26 390.00 C 0.00 0.00 0.00 10.34 +2.28 41 0 424 0
29SEP26 400.00 C 8.82 9.00 8.82 8.27 +1.94 41 16 295 +15
29SEP26 410.00 C 7.68 7.68 7.68 6.57 +1.64 41 1 1,320 0
29SEP26 420.00 C 6.06 6.10 6.06 5.19 +1.48 41 2 203 +2
29SEP26 430.00 C 0.00 0.00 0.00 3.95 +1.02 40 0 405 0
29SEP26 440.00 C 0.00 0.00 0.00 3.08 +0.90 40 0 1,007 0
29SEP26 450.00 C 3.60 3.80 3.60 2.38 +0.73 40 4 542 +1
29SEP26 460.00 C 0.00 0.00 0.00 1.84 +0.59 40 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.41 +0.47 40 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 1.08 +0.38 40 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 0.82 +0.30 40 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.62 +0.24 40 0 391 0
29SEP26 510.00 C 1.61 1.62 1.50 0.48 +0.20 41 47 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.35 +0.14 40 0 503 0
29SEP26 530.00 C 0.00 0.00 0.00 0.26 +0.11 40 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.19 +0.08 40 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 170 0
29SEP26 560.00 C 0.80 0.80 0.80 0.11 +0.05 40 10 60 +8
29SEP26 570.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 89.10 +7.42 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 84.68 +7.30 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 80.29 +7.11 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 76.03 +6.81 44 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 71.90 +6.78 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 67.83 +6.72 43 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 63.84 +6.97 42 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 59.98 +6.69 42 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 55.33 +5.48 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 48.59 +5.20 40 0 236 0
29OCT26 320.00 C 0.00 0.00 0.00 42.40 +5.52 40 0 1,735 0
29OCT26 330.00 C 36.63 36.63 36.63 35.82 +4.24 38 15 205 +15
29OCT26 340.00 C 0.00 0.00 0.00 31.02 +4.12 39 0 177 0
29OCT26 350.00 C 0.00 0.00 0.00 26.49 +3.50 39 0 115 0
29OCT26 360.00 C 0.00 0.00 0.00 22.62 +3.45 39 0 91 0
29OCT26 370.00 C 0.00 0.00 0.00 18.99 +2.80 39 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 16.30 +2.60 39 0 437 0
29OCT26 390.00 C 0.00 0.00 0.00 13.87 +2.29 40 0 114 0
29OCT26 400.00 C 0.00 0.00 0.00 11.82 +2.22 40 0 52 0
29OCT26 410.00 C 0.00 0.00 0.00 9.87 +2.00 40 0 31 0
29OCT26 420.00 C 0.00 0.00 0.00 8.16 +1.74 40 0 55 0
29OCT26 430.00 C 7.70 7.70 7.70 6.72 +1.66 40 30 30 +30
30DEC26 200.00 C 0.00 0.00 0.00 147.74 +8.12 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 143.01 +8.09 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 138.31 +8.05 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 133.87 +8.25 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 129.23 +8.15 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 124.63 +8.09 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 119.46 +7.42 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 115.29 +7.69 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 110.85 +7.63 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 106.43 +7.53 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 102.34 +7.68 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 97.83 +7.14 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 93.61 +7.02 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.50 +6.93 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 85.49 +6.64 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 81.27 +6.43 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 77.47 +6.37 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 73.66 +6.03 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 70.38 +6.25 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 66.81 +6.08 41 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 63.37 +5.93 41 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 55.97 +5.11 39 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 49.58 +2.91 39 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 44.19 +4.51 39 0 128 0
30DEC26 340.00 C 0.00 0.00 0.00 39.20 +4.68 39 0 85 0
30DEC26 350.00 C 37.21 37.21 37.21 34.70 +3.74 39 15 1,130 -15
30DEC26 360.00 C 0.00 0.00 0.00 30.65 +3.40 39 0 75 0
30DEC26 370.00 C 0.00 0.00 0.00 26.99 +3.02 39 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 24.15 +3.01 39 0 401 0
30DEC26 390.00 C 0.00 0.00 0.00 20.95 +2.39 39 0 2,782 0
30DEC26 400.00 C 19.09 19.09 19.09 18.68 +2.38 39 1 140 +1
30DEC26 410.00 C 0.00 0.00 0.00 16.27 +1.97 39 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 14.14 +1.77 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 11.91 +1.54 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 10.31 +1.37 39 0 342 0
30DEC26 450.00 C 10.22 10.22 10.22 8.90 +1.21 39 30 711 +30
30DEC26 460.00 C 0.00 0.00 0.00 7.68 +1.07 39 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 6.61 +0.95 39 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 5.68 +0.83 39 0 121 0
30DEC26 490.00 C 7.03 7.03 7.03 5.02 +0.75 39 50 146 +50
30DEC26 500.00 C 0.00 0.00 0.00 4.18 +0.64 39 0 213 0
30DEC26 510.00 C 0.00 0.00 0.00 3.58 +0.56 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.06 +0.49 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.62 +0.43 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.23 +0.37 39 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.90 +0.32 39 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 1.62 +0.28 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.38 +0.24 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.17 +0.21 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 1.00 +0.18 39 0 61 0
30DEC26 600.00 C 2.30 2.64 2.30 0.87 +0.16 39 110 227 +73
30DEC26 610.00 C 0.00 0.00 0.00 0.72 +0.13 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.61 +0.11 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.52 +0.10 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.44 +0.09 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.37 +0.07 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 109 0
30DEC26 700.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 150.38 +7.54 48 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 145.84 +7.46 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 141.34 +7.41 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 136.88 +7.36 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 132.47 +7.31 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 128.12 +7.06 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 123.82 +6.62 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 119.57 +6.93 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 115.78 +7.26 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 111.61 +7.08 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 107.57 +6.86 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 103.33 +6.49 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 99.65 +6.64 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 95.81 +6.57 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 92.11 +6.48 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 88.32 +6.28 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 84.73 +6.23 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 81.15 +5.97 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 77.77 +5.89 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 74.44 +5.77 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 71.11 +5.52 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 64.45 +4.82 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 58.69 +4.80 39 0 268 0
30MAR27 330.00 C 52.54 53.57 52.54 52.74 +4.28 38 27 89 +13
30MAR27 340.00 C 48.32 48.32 47.79 47.91 +4.24 38 30 75 +30
30MAR27 350.00 C 0.00 0.00 0.00 43.47 +3.65 38 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 39.40 +3.50 38 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 35.67 +3.18 38 0 166 0
30MAR27 380.00 C 0.00 0.00 0.00 32.21 +2.94 38 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 29.14 +2.65 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 26.39 +2.52 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 23.89 +2.43 38 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 21.98 +2.78 39 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 19.75 +3.09 39 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 17.72 +2.39 39 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 15.89 +2.22 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 14.24 +2.41 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 12.75 +1.90 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 11.40 +1.74 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 10.20 +1.86 38 0 60 0
30MAR27 500.00 C 9.83 9.83 9.83 9.11 +1.70 38 1 75 0
30MAR27 510.00 C 0.00 0.00 0.00 8.13 +1.54 38 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.26 +1.41 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.48 +1.29 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.78 +1.18 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.00 +0.92 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.45 +0.83 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.97 +0.76 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.53 +0.69 38 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.15 +0.63 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.80 +0.57 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.49 +0.52 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.22 +0.47 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 105.14 +7.28 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 100.63 +6.31 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 97.04 +6.18 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 93.55 +5.99 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 90.25 +5.99 39 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 86.75 +5.71 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 83.93 +5.97 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 80.77 +5.81 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 77.88 +5.89 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 71.48 +5.34 38 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 65.80 +4.93 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 60.70 +4.73 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 55.91 +4.49 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 51.48 +4.26 38 0 211 0
29JUN27 360.00 C 0.00 0.00 0.00 47.35 +4.01 38 0 5 0
29JUN27 370.00 C 0.00 0.00 0.00 43.56 +3.78 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 40.20 +3.25 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 36.99 +3.00 38 0 1 0
29JUN27 400.00 C 0.00 0.00 0.00 33.96 +2.69 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 31.26 +2.49 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 28.79 +2.29 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 26.53 +2.31 38 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 24.62 +2.50 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 22.54 +2.34 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 20.63 +2.20 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 18.87 +2.06 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 17.26 +1.93 38 0 2 0
TOTAL CALL 2,359 47,836 +928
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 131 0 53 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 120 0 60 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 54 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 89 0 151 0
17JUL26 310.00 P 0.10 0.10 0.10 0.01 -0.06 68 60 246 +60
17JUL26 320.00 P 0.21 0.21 0.15 0.01 -0.56 48 14 129 +14
17JUL26 330.00 P 1.00 1.00 0.31 0.27 -2.39 47 199 119 +80
17JUL26 340.00 P 3.22 3.22 1.86 2.45 -5.21 48 210 196 +158
17JUL26 350.00 P 0.00 0.00 0.00 8.89 -6.73 52 0 3 0
17JUL26 360.00 P 0.00 0.00 0.00 18.38 -6.13 73 0 1 0
17JUL26 370.00 P 0.00 0.00 0.00 27.80 -6.60 0 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 37.80 -6.60 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 47.80 -6.60 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 57.80 -7.16 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 67.81 -7.15 125 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 78.13 -6.87 198 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 87.81 -7.19 155 0 0 0
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 45 0
24JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.06 41 0 49 0
24JUL26 295.00 P 0.00 0.00 0.00 0.04 -0.12 40 0 16 0
24JUL26 300.00 P 0.35 0.35 0.35 0.09 -0.24 40 19 56 +19
24JUL26 310.00 P 0.00 0.00 0.00 0.38 -0.70 40 0 8 0
24JUL26 320.00 P 1.49 1.49 1.49 1.27 -1.57 40 100 130 +55
24JUL26 330.00 P 3.36 4.00 2.94 3.31 -2.81 40 57 28 -17
24JUL26 340.00 P 7.42 7.83 5.92 7.13 -4.08 40 155 140 +140
24JUL26 350.00 P 11.04 11.04 11.04 12.89 -5.29 41 6 21 +6
24JUL26 360.00 P 0.00 0.00 0.00 20.51 -5.28 44 0 0 0
24JUL26 370.00 P 0.00 0.00 0.00 28.57 -6.31 39 0 0 0
24JUL26 380.00 P 0.00 0.00 0.00 38.00 -6.51 40 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 47.82 -6.58 40 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 57.80 -7.18 0 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 68.11 -6.85 65 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 78.13 -6.87 73 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 88.10 -6.90 79 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30JUL26 270.00 P 0.44 0.44 0.44 0.01 -0.02 41 10 548 -10
30JUL26 275.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 324 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 491 0
30JUL26 285.00 P 0.66 0.66 0.60 0.08 -0.12 40 16 268 -1
30JUL26 290.00 P 0.72 0.72 0.55 0.15 -0.21 40 16 202 -1
30JUL26 295.00 P 0.90 0.90 0.90 0.27 -0.34 40 15 271 0
30JUL26 300.00 P 0.95 0.95 0.95 0.47 -0.52 40 2 494 0
30JUL26 310.00 P 1.71 1.85 1.52 1.24 -1.07 40 47 468 +6
30JUL26 320.00 P 3.14 3.43 2.83 2.80 -1.85 40 41 505 -1
30JUL26 330.00 P 4.88 5.81 4.66 5.52 -2.80 40 79 646 -33
30JUL26 340.00 P 10.00 10.30 8.19 9.67 -3.85 40 428 1,478 +414
30JUL26 350.00 P 15.40 15.40 13.60 15.36 -4.80 41 51 483 +12
30JUL26 360.00 P 20.25 22.00 20.00 21.80 -5.39 39 9 736 -5
30JUL26 370.00 P 0.00 0.00 0.00 29.81 -5.92 39 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 38.70 -6.25 39 0 675 0
30JUL26 390.00 P 0.00 0.00 0.00 48.12 -6.44 39 0 313 0
30JUL26 400.00 P 56.00 56.00 56.00 57.86 -7.12 39 1 409 -1
30JUL26 410.00 P 0.00 0.00 0.00 68.11 -6.85 51 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 78.13 -6.93 57 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 88.10 -6.97 61 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 97.80 -7.16 0 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 107.80 -7.16 0 0 60 0
30JUL26 460.00 P 0.00 0.00 0.00 118.12 -6.84 77 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 127.80 -7.16 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 137.80 -7.16 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 148.09 -6.97 89 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 158.11 -6.95 94 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 168.11 -6.95 98 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 177.80 -7.15 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 187.80 -7.15 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 197.80 -7.15 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 207.80 -7.15 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 218.10 -6.85 117 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 227.80 -7.13 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 237.80 -7.15 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 247.80 -7.15 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 257.80 -7.25 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 267.80 -7.15 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 277.80 -7.25 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.13 -0.08 39 0 34 0
28AUG26 255.00 P 0.00 0.00 0.00 0.19 -0.11 39 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.29 -0.17 39 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.43 -0.23 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.62 -0.30 39 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.86 -0.42 39 0 236 0
28AUG26 280.00 P 2.50 2.50 2.50 1.25 -0.54 39 1 222 0
28AUG26 285.00 P 2.69 2.69 2.69 1.68 -0.66 39 15 252 0
28AUG26 290.00 P 3.03 3.03 3.03 2.22 -0.87 39 13 256 +13
28AUG26 295.00 P 3.65 3.65 3.65 2.93 -1.03 39 13 176 +13
28AUG26 300.00 P 4.39 4.39 4.39 3.74 -1.23 39 1 482 0
28AUG26 310.00 P 6.53 6.53 6.20 5.93 -1.69 39 7 485 -1
28AUG26 320.00 P 8.80 8.98 7.96 8.88 -2.26 40 28 289 +28
28AUG26 330.00 P 12.40 12.40 11.95 12.60 -2.93 40 2 765 +2
28AUG26 340.00 P 18.88 18.88 16.60 17.22 -3.58 40 4 2,296 0
28AUG26 350.00 P 0.00 0.00 0.00 22.84 -4.13 40 1 209 +1
28AUG26 360.00 P 28.44 28.44 28.44 28.47 -4.48 39 30 303 +14
28AUG26 370.00 P 0.00 0.00 0.00 35.47 -4.93 39 0 360 0
28AUG26 380.00 P 0.00 0.00 0.00 43.14 -5.33 39 0 869 0
28AUG26 390.00 P 0.00 0.00 0.00 51.38 -6.70 39 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 60.09 -6.82 39 0 137 0
28AUG26 410.00 P 0.00 0.00 0.00 69.40 -6.71 40 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 78.65 -6.94 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 88.14 -7.18 39 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 97.85 -7.39 38 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 107.81 -7.27 39 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 118.12 -6.95 48 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 128.20 -6.87 52 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 138.23 -6.84 55 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 148.19 -6.89 57 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 158.19 -6.89 60 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 168.20 -6.88 62 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 178.19 -6.89 65 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 188.20 -6.87 67 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 197.84 -7.23 62 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 208.17 -6.89 72 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 218.18 -6.89 74 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 228.18 -6.89 76 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 238.25 -6.81 79 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 248.17 -6.90 80 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 258.18 -6.89 83 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 268.17 -6.89 85 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 278.17 -6.90 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.67 -0.10 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.18 -0.18 40 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.55 -0.18 40 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 1.96 -0.28 40 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.49 -0.28 40 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 3.07 -0.53 40 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 3.81 -0.56 40 0 284 0
29SEP26 285.00 P 0.00 0.00 0.00 4.73 -0.65 41 0 108 0
29SEP26 290.00 P 0.00 0.00 0.00 5.75 -0.66 41 0 106 0
29SEP26 295.00 P 0.00 0.00 0.00 6.79 -0.92 41 0 146 0
29SEP26 300.00 P 0.00 0.00 0.00 8.12 -0.93 41 0 349 0
29SEP26 310.00 P 11.88 11.88 10.19 11.08 -1.27 41 58 1,080 -39
29SEP26 320.00 P 0.00 0.00 0.00 14.54 -1.80 41 0 796 0
29SEP26 330.00 P 17.92 17.92 17.46 18.74 -2.28 41 7 915 +7
29SEP26 340.00 P 23.35 23.38 23.35 23.50 -2.86 41 16 321 -1
29SEP26 350.00 P 28.61 28.61 27.44 28.61 -3.73 40 20 479 -4
29SEP26 360.00 P 0.00 0.00 0.00 34.63 -4.31 40 0 1,259 0
29SEP26 370.00 P 0.00 0.00 0.00 42.42 -2.47 42 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 48.33 -4.10 40 0 733 0
29SEP26 390.00 P 0.00 0.00 0.00 54.30 -5.17 37 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 64.06 -6.74 41 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 72.46 -6.33 41 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 81.10 -6.39 40 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 90.00 -6.82 40 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 99.07 -6.96 39 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 108.74 -6.34 40 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 118.30 -6.88 40 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 128.20 -6.87 42 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 138.23 -7.67 44 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 148.19 -7.71 46 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 158.19 -7.75 48 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 168.20 -7.74 50 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 178.19 -7.76 52 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 188.20 -7.69 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 197.89 -8.00 52 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 208.17 -7.72 58 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 218.18 -7.71 60 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 228.18 -7.71 61 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 238.25 -7.64 64 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 248.17 -7.77 65 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 258.18 -7.76 66 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 268.17 -7.72 68 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 278.17 -7.72 70 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 287.80 -8.14 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 297.87 -8.07 68 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 307.87 -8.07 69 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 317.80 -8.14 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 327.80 -8.07 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 337.88 -8.05 74 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 347.87 -8.06 75 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 357.87 -8.06 76 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 2.81 -0.28 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.38 -0.43 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.13 -0.56 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 4.88 -0.75 40 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 5.84 -0.83 40 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 7.06 -0.74 40 0 82 0
29OCT26 290.00 P 0.00 0.00 0.00 8.22 -0.92 40 0 28 0
29OCT26 295.00 P 0.00 0.00 0.00 9.57 -0.92 40 0 60 0
29OCT26 300.00 P 0.00 0.00 0.00 10.93 -1.22 40 0 59 0
29OCT26 310.00 P 0.00 0.00 0.00 14.21 -1.47 40 0 135 0
29OCT26 320.00 P 0.00 0.00 0.00 17.78 -2.09 40 0 306 0
29OCT26 330.00 P 0.00 0.00 0.00 22.19 -2.33 40 0 323 0
29OCT26 340.00 P 26.41 26.73 25.38 27.02 -2.78 40 111 169 +111
29OCT26 350.00 P 0.00 0.00 0.00 32.54 -3.38 40 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 38.62 -2.73 40 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 44.66 -3.50 40 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 51.17 -4.17 39 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 59.71 -4.89 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 66.55 -6.06 39 0 0 0
29OCT26 410.00 P 74.50 75.90 74.50 75.75 -4.73 41 2 2 +2
29OCT26 420.00 P 0.00 0.00 0.00 83.06 -6.16 39 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 91.70 -6.35 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.47 -0.11 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.62 -0.13 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.79 -0.16 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.01 -0.20 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.27 -0.22 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.57 -0.31 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.95 -0.32 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.34 -0.44 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 2.86 -0.47 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.41 -0.52 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.02 -0.68 39 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 4.79 -0.67 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 5.72 -0.66 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.65 -0.75 39 0 3 0
30DEC26 270.00 P 8.44 8.44 8.44 7.71 -0.72 39 1 24 0
30DEC26 275.00 P 9.46 9.46 9.46 8.51 -1.18 39 15 120 +15
30DEC26 280.00 P 0.00 0.00 0.00 9.75 -1.60 39 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 11.41 -1.32 39 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 12.79 -1.60 39 0 18 0
30DEC26 295.00 P 14.60 14.60 14.60 14.40 -1.72 39 10 103 +10
30DEC26 300.00 P 0.00 0.00 0.00 16.13 -1.73 39 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 19.80 -2.04 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 24.04 -1.84 40 0 541 0
30DEC26 330.00 P 0.00 0.00 0.00 28.75 -2.07 40 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 33.71 -2.41 40 0 128 0
30DEC26 350.00 P 37.72 37.72 37.72 38.77 -3.18 39 8 2,452 0
30DEC26 360.00 P 0.00 0.00 0.00 45.02 -3.39 40 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 51.16 -4.74 39 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 58.82 -2.73 41 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 65.49 -3.10 40 0 2,312 0
30DEC26 400.00 P 70.00 72.82 70.00 69.40 -9.07 36 8 931 0
30DEC26 410.00 P 0.00 0.00 0.00 79.49 -5.19 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 87.45 -5.46 39 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 95.68 -5.70 39 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 104.09 -6.14 39 0 300 0
30DEC26 450.00 P 114.60 114.60 114.60 111.96 -6.94 37 15 570 +15
30DEC26 460.00 P 0.00 0.00 0.00 121.42 -6.38 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 130.35 -6.78 38 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 139.44 -7.20 38 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 148.63 -7.45 37 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 158.19 -7.75 36 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 168.38 -7.56 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 178.19 -7.76 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 188.20 -7.69 41 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 197.89 -8.06 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 208.17 -7.78 43 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 218.18 -7.73 45 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 228.18 -7.75 46 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 238.25 -7.71 48 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 248.17 -7.78 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 258.18 -7.76 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 268.17 -7.76 51 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 278.17 -7.76 52 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 287.80 -8.14 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 297.87 -8.07 52 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 307.87 -8.07 53 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 317.80 -8.14 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 327.84 -8.10 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 337.88 -8.06 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 347.87 -8.07 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 357.87 -8.07 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.43 -0.08 38 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.72 -0.15 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.12 -0.14 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.51 -0.16 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.99 -0.24 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.55 -0.24 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.12 -0.28 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 4.81 -0.37 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.76 -0.19 38 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.56 -0.23 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.50 -0.33 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 8.57 -0.30 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.65 -0.27 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.79 -0.47 38 0 1 0
30MAR27 270.00 P 12.91 12.91 12.91 12.18 -0.81 38 1 16 -1
30MAR27 275.00 P 0.00 0.00 0.00 13.18 -0.79 38 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 14.97 -1.02 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 16.61 -1.13 39 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 18.36 -1.13 39 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 20.11 -1.15 39 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 21.89 -1.48 39 0 126 0
30MAR27 310.00 P 0.00 0.00 0.00 26.13 -1.52 39 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 30.42 -1.95 39 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 35.41 -1.62 39 0 448 0
30MAR27 340.00 P 0.00 0.00 0.00 40.46 -2.01 39 0 98 0
30MAR27 350.00 P 45.50 45.50 45.50 45.55 -2.71 38 1,215 1,315 +1,215
30MAR27 360.00 P 0.00 0.00 0.00 51.70 -3.39 39 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 57.30 -3.07 38 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 63.98 -3.27 38 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 71.66 -2.79 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 77.25 -4.52 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 85.59 -5.71 39 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 92.53 -4.76 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 100.32 -5.04 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 107.82 -5.77 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 116.87 -5.23 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 125.33 -5.37 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 134.29 -5.23 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 142.53 -6.02 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 151.73 -6.30 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 161.16 -6.35 39 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 169.96 -6.89 38 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 179.19 -7.19 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 189.12 -6.77 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 198.45 -7.50 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 208.17 -7.78 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 218.24 -7.67 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 228.18 -7.75 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 238.25 -7.71 41 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 248.17 -7.78 42 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 258.18 -7.76 43 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 268.17 -7.76 44 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 278.17 -7.76 45 0 0 0
29JUN27 260.00 P 13.40 14.64 13.40 13.39 -0.97 38 3 7 +1
29JUN27 265.00 P 0.00 0.00 0.00 14.80 -0.97 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 16.22 -1.08 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 17.75 -1.32 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 19.52 -1.32 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 21.29 -1.32 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 23.07 -1.40 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 24.90 -1.73 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 27.06 -1.65 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 31.00 -1.86 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 35.30 -2.09 38 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 39.97 -2.34 38 0 205 0
29JUN27 340.00 P 0.00 0.00 0.00 45.34 -2.29 38 0 75 0
29JUN27 350.00 P 0.00 0.00 0.00 50.48 -2.83 38 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 56.26 -3.16 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 62.46 -3.38 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 68.99 -3.57 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 75.78 -3.47 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 81.52 -5.02 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 88.75 -5.17 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 96.70 -6.88 37 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 103.82 -5.57 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 112.00 -5.43 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 119.63 -6.01 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 127.78 -6.23 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 136.10 -6.42 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 145.83 -5.45 38 0 5 0
TOTAL PUT 3,140 67,808 +2,296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.510
30JUL26 1.60 C 0.00 0.00 0.00 0.93 +0.13 154 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.88 +0.13 146 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.83 +0.13 137 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.78 +0.13 129 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.73 +0.13 120 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.68 +0.13 112 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.63 +0.12 104 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.58 +0.12 97 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.53 +0.12 89 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.43 +0.12 74 0 0 0
30JUL26 2.20 C 0.27 0.32 0.27 0.33 +0.11 59 155 470 -150
30JUL26 2.30 C 0.26 0.26 0.26 0.25 +0.10 60 50 907 0
30JUL26 2.40 C 0.00 0.00 0.00 0.17 +0.07 54 0 460 0
30JUL26 2.50 C 0.10 0.10 0.10 0.11 +0.05 52 30 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 +0.04 54 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 +0.03 59 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 +0.02 59 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.93 +0.12 84 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.88 +0.12 79 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.84 +0.12 84 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.79 +0.12 79 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.74 +0.12 74 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.69 +0.11 69 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.65 +0.12 71 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.60 +0.11 66 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.55 +0.11 61 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.47 +0.11 61 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.39 +0.10 59 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.31 +0.09 54 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.25 +0.08 55 0 80 0
28AUG26 2.50 C 0.20 0.20 0.20 0.19 +0.06 52 180 306 +180
28AUG26 2.60 C 0.00 0.00 0.00 0.15 +0.05 53 0 80 0
28AUG26 2.70 C 0.09 0.09 0.09 0.12 +0.05 55 2 206 +2
28AUG26 2.80 C 0.00 0.00 0.00 0.09 +0.04 55 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 +0.02 52 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 +0.01 52 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 +0.01 51 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 +0.12 82 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.91 +0.12 78 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.86 +0.11 73 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.81 +0.10 69 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.77 +0.11 70 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.72 +0.10 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.68 +0.10 65 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.64 +0.10 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.60 +0.10 64 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.52 +0.09 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.45 +0.09 60 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.38 +0.09 58 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 +0.09 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 +0.06 54 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 +0.06 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.05 55 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 +0.04 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 +0.04 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 +0.03 55 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 +0.02 53 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.02 54 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 51 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.97 +0.11 73 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.93 +0.11 73 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.88 +0.10 69 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.84 +0.11 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.80 +0.11 68 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.76 +0.11 68 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.72 +0.10 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.68 +0.10 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.64 +0.10 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.57 +0.10 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.50 +0.09 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.44 +0.10 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.39 +0.09 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 +0.06 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
29OCT26 2.70 C 0.17 0.17 0.17 0.24 +0.05 57 3 3 +3
29OCT26 2.80 C 0.00 0.00 0.00 0.21 +0.05 57 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.18 +0.04 57 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.16 +0.05 58 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 +0.03 57 0 0 0
29OCT26 3.30 C 0.06 0.06 0.06 0.10 - 58 23 23 -
30DEC26 1.60 C 0.00 0.00 0.00 1.03 +0.12 75 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.99 +0.11 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 +0.11 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.92 +0.12 74 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.88 +0.11 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 +0.11 71 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.81 +0.11 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 +0.12 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.09 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 +0.11 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 +0.11 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 +0.11 68 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 +0.10 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.08 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.08 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.08 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.07 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.07 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.07 65 0 576 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.06 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.06 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.06 66 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.06 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.05 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.04 65 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.05 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.04 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.04 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.04 65 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.04 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.04 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.04 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.04 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.04 63 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.04 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.03 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 54 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.10 +0.11 74 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.04 +0.08 68 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.03 +0.11 73 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.97 +0.08 67 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.96 +0.11 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.93 +0.11 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 +0.11 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.87 +0.10 71 0 0 0
30MAR27 2.00 C 0.75 0.75 0.75 0.84 +0.08 70 1 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 +0.12 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 +0.11 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 +0.10 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 +0.08 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 +0.08 66 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.53 +0.06 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 +0.06 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 +0.06 65 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 +0.05 65 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 +0.05 65 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 +0.05 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.05 65 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 +0.05 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.05 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.04 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.04 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 +0.04 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.04 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.03 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.04 66 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.03 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.03 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.03 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.03 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.03 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.03 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.03 66 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.15 +0.10 71 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.12 +0.11 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.09 +0.11 71 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.07 +0.12 72 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.04 +0.12 72 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.01 +0.12 72 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.98 +0.11 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 +0.12 72 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.93 +0.12 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 +0.14 72 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 +0.14 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 +0.14 72 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 +0.15 72 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.72 +0.15 72 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 +0.15 71 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.15 72 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 +0.15 72 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 +0.15 72 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 +0.15 72 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 +0.13 70 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.12 70 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 +0.12 70 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 +0.12 71 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 +0.12 71 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 +0.12 71 0 0 0
29JUN27 3.70 C 0.28 0.28 0.28 0.39 +0.12 71 3 106 +3
TOTAL CALL 447 10,378 +38
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 64 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.02 50 0 239 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.03 55 0 37 0
30JUL26 2.40 P 0.05 0.05 0.05 0.06 -0.04 55 2 165 -2
30JUL26 2.50 P 0.08 0.08 0.08 0.10 -0.06 54 12 690 +12
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.09 50 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.23 -0.09 55 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.31 -0.10 54 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.39 -0.12 0 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.49 -0.12 0 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.59 -0.11 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.19 -0.11 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 -0.02 55 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.09 -0.04 54 0 23 0
28AUG26 2.40 P 0.00 0.00 0.00 0.13 -0.04 54 0 291 0
28AUG26 2.50 P 0.00 0.00 0.00 0.18 -0.05 55 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.24 -0.06 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.29 -0.09 52 0 200 0
28AUG26 2.80 P 0.34 0.34 0.34 0.36 -0.10 51 1 28 +1
28AUG26 2.90 P 0.00 0.00 0.00 0.44 -0.10 51 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.52 -0.10 50 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.61 -0.11 50 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.70 -0.11 49 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.80 -0.11 53 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 -0.12 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.19 -0.11 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.29 -0.12 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.39 -0.11 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 57 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 58 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.02 57 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 -0.02 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.12 -0.02 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.04 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 -0.04 58 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.25 -0.05 58 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 -0.04 58 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.05 58 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.07 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.07 55 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 -0.08 56 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.66 -0.08 56 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.08 58 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.84 -0.08 59 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.94 -0.08 63 0 1,173 0
29SEP26 3.50 P 1.03 1.03 1.03 1.04 -0.08 67 10 1,164 -10
29SEP26 3.60 P 1.13 1.13 1.13 1.12 -0.10 63 20 758 -20
29SEP26 3.70 P 1.23 1.23 1.23 1.21 -0.11 61 10 720 -10
29SEP26 3.80 P 0.00 0.00 0.00 1.31 -0.10 65 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 -0.09 67 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 -0.10 64 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.60 -0.11 67 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 -0.11 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.99 -0.11 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.09 -0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.49 -0.11 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.74 -0.11 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.24 -0.11 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.49 -0.11 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.74 -0.11 0 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.24 -0.11 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.10 -0.02 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 -0.03 59 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.21 -0.03 60 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 -0.03 61 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.31 -0.04 61 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.37 -0.05 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.43 -0.05 61 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.50 -0.05 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.54 -0.08 55 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.61 -0.09 55 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.69 -0.08 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 -0.09 55 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.85 - 53 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 69 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 0.00 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
30DEC26 2.00 P 0.19 0.19 0.19 0.19 -0.01 67 10 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 -0.02 67 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.01 68 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.02 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 -0.02 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.02 69 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.03 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.05 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 -0.05 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 -0.03 66 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.03 68 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.80 -0.06 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.87 -0.07 62 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.95 -0.08 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.03 -0.08 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.11 -0.09 61 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.09 62 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 -0.09 63 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.08 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 -0.08 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.58 -0.07 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 -0.07 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 -0.07 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.86 -0.07 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.96 -0.07 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.06 -0.07 74 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.15 -0.07 74 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.24 -0.08 73 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.33 -0.09 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.42 -0.10 71 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.02 68 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.02 68 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.02 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.19 -0.03 67 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.02 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.02 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 -0.02 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.03 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 -0.03 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 -0.04 68 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 -0.04 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.48 -0.04 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.54 -0.05 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.01 70 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 -0.03 68 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.03 66 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.77 -0.04 65 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 -0.04 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 -0.05 65 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 -0.05 65 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.04 -0.06 63 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.12 -0.06 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 -0.06 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 -0.06 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 -0.07 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.44 -0.08 62 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.53 -0.07 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.62 -0.07 63 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 -0.08 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.79 -0.09 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 -0.08 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.99 -0.07 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.09 -0.07 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.19 -0.06 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.29 -0.06 71 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.21 +0.03 73 0 10 0
29JUN27 1.65 P 0.29 0.29 0.28 0.23 +0.03 73 4,300 4,300 +4,300
29JUN27 1.70 P 0.00 0.00 0.00 0.25 +0.03 73 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 +0.03 73 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 +0.03 73 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.03 73 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 +0.03 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 +0.03 73 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 +0.03 72 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 +0.04 74 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 +0.03 73 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.55 +0.04 74 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.60 +0.03 73 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.65 +0.02 72 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.70 +0.01 70 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 0.00 70 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 -0.02 69 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.88 -0.03 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 -0.01 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 +0.03 72 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 +0.01 71 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.02 72 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 -0.01 68 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.31 -0.02 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.39 -0.03 67 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.46 -0.03 67 0 22 0
TOTAL PUT 4,365 32,823 +4,271
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$ 8.300
29SEP26 5.78 C 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.06 +0.18 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 +0.14 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.15 +0.15 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.96 +0.14 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.78 +0.12 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.63 +0.11 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.48 +0.07 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.37 +0.05 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.29 +0.05 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.38 -0.08 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.51 -0.09 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.66 -0.10 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.81 -0.12 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.98 -0.14 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.20 -0.13 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.40 -0.13 36 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.62 -0.13 38 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.06 -0.13 40 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.52 -0.13 43 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.96 -0.17 37 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.43 -0.17 37 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.92 -0.16 46 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$ 8.300
30JUL26 5.50 C 0.00 0.00 0.00 2.81 +0.18 89 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.56 +0.18 80 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.31 +0.18 71 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.81 +0.17 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.55 +0.17 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.30 +0.17 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.06 +0.17 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.83 +0.16 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.59 +0.13 31 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.40 +0.10 33 0 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 +0.08 35 0 86 0
30JUL26 8.50 C 0.00 0.00 0.00 0.16 +0.05 37 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 +0.03 35 0 14 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 44 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 37 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 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 2.82 +0.19 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.59 +0.21 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.34 +0.20 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.08 +0.19 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.85 +0.20 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.59 +0.18 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.35 +0.17 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.11 +0.15 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 +0.14 34 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.71 +0.11 33 0 55 0
28AUG26 8.00 C 0.00 0.00 0.00 0.55 +0.10 34 0 154 0
28AUG26 8.25 C 0.00 0.00 0.00 0.40 +0.09 33 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.29 +0.06 33 0 39 0
28AUG26 8.75 C 0.20 0.20 0.20 0.20 +0.04 33 4 113 +4
28AUG26 9.00 C 0.14 0.14 0.14 0.13 +0.02 33 10 136 +10
28AUG26 9.25 C 0.00 0.00 0.00 0.09 +0.02 34 0 38 0
28AUG26 9.50 C 0.07 0.07 0.07 0.05 0.00 32 4 117 +4
28AUG26 9.75 C 0.05 0.05 0.05 0.03 0.00 32 16 60 0
28AUG26 10.00 C 0.04 0.04 0.04 0.02 0.00 33 30 60 +30
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.20 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 +0.20 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.82 +0.19 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.20 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 +0.20 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.08 +0.18 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.20 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 +0.17 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 +0.15 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.16 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 +0.13 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.14 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.10 32 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.09 33 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.07 33 0 23 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.06 33 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.03 33 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.03 33 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.82 +0.18 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.59 +0.20 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.34 +0.20 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.08 +0.18 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.85 +0.19 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.59 +0.15 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.35 +0.13 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 +0.14 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.97 +0.12 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.80 +0.10 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.65 +0.09 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.42 +0.06 31 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.34 +0.05 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.21 +0.03 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.12 +0.01 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.00 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 2.82 +0.18 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.20 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 +0.19 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.08 +0.17 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.85 +0.16 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 +0.13 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.13 28 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.12 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.13 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.12 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.11 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 +0.08 29 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.07 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.06 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.06 31 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.05 31 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 40 0
30DEC26 13.00 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 0.01 0.00 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 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 2.82 +0.18 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 +0.18 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 +0.15 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 +0.13 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 +0.13 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.12 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 +0.12 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.35 +0.10 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.14 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 +0.13 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.94 +0.11 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 +0.08 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.73 +0.11 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.07 29 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.41 +0.08 30 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 +0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.30 +0.06 30 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 +0.04 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.82 +0.14 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.61 +0.15 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.38 +0.13 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 +0.13 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 +0.13 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 +0.14 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.65 +0.13 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.50 +0.13 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.35 +0.11 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 +0.11 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 +0.10 29 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 +0.09 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.89 +0.09 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 +0.08 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.56 +0.07 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
TOTAL CALL 64 2,457 +48
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.05 33 0 160 0
30JUL26 8.00 P 0.14 0.14 0.12 0.11 -0.06 36 10 109 +6
30JUL26 8.25 P 0.00 0.00 0.00 0.21 -0.10 36 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.36 -0.11 38 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.52 -0.15 35 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.75 -0.17 40 0 82 0
30JUL26 9.25 P 0.00 0.00 0.00 0.96 -0.17 35 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 -0.15 51 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.48 -0.15 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.71 -0.17 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.21 -0.17 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.71 -0.18 76 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.21 -0.18 85 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.70 -0.19 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.20 -0.18 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.70 -0.19 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.71 -0.18 127 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.21 -0.18 134 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.70 -0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.20 -0.19 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 -0.05 33 0 16 0
28AUG26 7.50 P 0.18 0.18 0.18 0.13 -0.05 33 2 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.20 -0.09 33 0 211 0
28AUG26 8.00 P 0.00 0.00 0.00 0.31 -0.09 33 0 110 0
28AUG26 8.25 P 0.42 0.42 0.42 0.42 -0.12 32 2 127 +2
28AUG26 8.50 P 0.00 0.00 0.00 0.58 -0.12 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 -0.15 32 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.96 -0.16 33 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.21 -0.13 38 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.41 -0.17 35 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.65 -0.18 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.89 -0.18 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.36 -0.20 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.85 -0.19 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.36 -0.19 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.84 -0.19 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.35 -0.19 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.83 -0.20 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.33 -0.19 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.34 -0.19 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.06 33 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.07 32 0 81 0
29SEP26 8.00 P 0.46 0.46 0.41 0.40 -0.08 32 3 108 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.09 32 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.13 33 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.12 33 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.16 32 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.12 36 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.13 37 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 -0.13 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.13 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 -0.14 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 -0.14 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 -0.15 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.87 -0.16 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 -0.19 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.86 -0.17 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.36 -0.16 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.84 -0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.34 -0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 -0.17 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 -0.16 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.06 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.07 32 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.08 32 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.60 -0.10 32 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.91 -0.13 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.08 -0.16 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.32 -0.13 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.53 -0.12 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.75 -0.13 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.97 -0.14 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 -0.15 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 -0.15 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.40 -0.15 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.87 -0.17 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.04 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 -0.06 29 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 -0.07 29 0 44 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.09 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.09 30 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.10 30 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.09 31 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.12 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 -0.12 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.13 32 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 -0.14 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 -0.15 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 -0.14 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.17 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.39 -0.15 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 -0.17 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 -0.16 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.88 -0.15 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 -0.17 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 -0.17 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 -0.16 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.03 29 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.04 29 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.05 29 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.07 29 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 -0.08 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.10 28 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.10 29 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 -0.11 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.11 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 -0.17 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 -0.11 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.05 -0.13 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 -0.13 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.14 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 -0.14 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.90 -0.14 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 -0.15 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.86 -0.17 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 -0.16 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.88 -0.15 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 -0.17 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.85 -0.17 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.35 -0.16 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.03 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.04 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 -0.05 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
29JUN27 7.75 P 0.79 0.79 0.79 0.72 -0.07 31 1 1 +1
29JUN27 8.00 P 0.00 0.00 0.00 0.85 -0.07 32 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.09 31 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.13 -0.09 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 -0.10 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.45 -0.11 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.63 -0.11 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.81 -0.12 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 -0.13 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.20 -0.14 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 -0.15 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 -0.16 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.53 -0.17 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.01 -0.18 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 -0.17 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 -0.15 43 0 0 0
TOTAL PUT 18 3,355 +12
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$ 19.110
30JUL26 13.50 C 0.00 0.00 0.00 5.63 +0.22 71 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.13 +0.22 63 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.63 +0.22 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.13 +0.22 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.63 +0.22 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.13 +0.22 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.63 +0.21 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.14 +0.21 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.66 +0.19 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.22 +0.16 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.83 +0.11 30 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.51 +0.07 29 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 +0.05 30 0 31 0
30JUL26 20.00 C 0.16 0.16 0.16 0.16 +0.03 30 10 26 +10
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 30 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 81 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.66 +0.22 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.16 +0.22 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.66 +0.22 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.16 +0.21 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.67 +0.22 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.18 +0.22 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.69 +0.20 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.23 +0.19 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.79 +0.17 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.39 +0.14 25 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.07 +0.12 26 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.77 +0.09 26 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.54 +0.07 26 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.36 +0.05 26 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 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 5.66 +0.22 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 +0.22 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 +0.22 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 +0.22 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.68 +0.22 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.20 +0.21 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 +0.20 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 +0.19 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 +0.16 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 +0.11 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 +0.10 26 0 21 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 +0.09 26 0 0 0
29SEP26 19.50 C 0.71 0.71 0.71 0.71 +0.07 26 7 7 +7
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.05 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.66 +0.22 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.16 +0.22 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.66 +0.21 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.17 +0.21 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.69 +0.20 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.23 +0.20 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.78 +0.18 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.37 +0.17 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.99 +0.15 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.65 +0.09 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.38 +0.11 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.88 +0.08 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 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 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.66 +0.21 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.17 +0.21 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.69 +0.20 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.23 +0.20 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.79 +0.19 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 +0.17 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.97 +0.17 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 +0.15 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 +0.14 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.13 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.66 +0.12 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 +0.09 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 +0.09 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.67 +0.06 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.75 +0.20 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.30 +0.20 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.86 +0.19 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 +0.19 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 +0.18 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.64 +0.17 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.27 +0.15 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.93 +0.15 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 +0.14 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.31 +0.13 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.04 +0.12 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.79 +0.10 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.56 +0.10 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 +0.08 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 +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 25 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 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.91 +0.19 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.48 +0.19 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.06 +0.19 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.66 +0.18 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.27 +0.17 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.90 +0.16 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.56 +0.15 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.22 +0.14 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.92 +0.13 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 +0.12 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.37 +0.12 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.12 +0.10 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.90 +0.10 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 +0.08 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.32 +0.06 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.03 +0.05 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.80 +0.05 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 17 779 +17
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 40 0
30JUL26 17.50 P 0.07 0.07 0.07 0.04 -0.03 32 1 24 -1
30JUL26 18.00 P 0.10 0.11 0.07 0.09 -0.06 30 8 24 +8
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.08 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.40 -0.12 30 0 51 0
30JUL26 19.50 P 0.68 0.68 0.68 0.65 -0.19 29 30 30 +30
30JUL26 20.00 P 0.00 0.00 0.00 1.02 -0.20 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.91 -0.21 31 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.89 -0.22 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.89 -0.22 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.89 -0.22 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.89 -0.22 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.89 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.89 -0.22 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.89 -0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.89 -0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.89 -0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.89 -0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.89 -0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.89 -0.22 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.89 -0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.89 -0.22 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.89 -0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.89 -0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.89 -0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.89 -0.22 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 12 0
28AUG26 17.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.06 25 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 -0.06 26 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.45 -0.10 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.67 -0.13 25 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 0.95 -0.15 24 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.32 -0.18 25 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.13 -0.21 25 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.06 -0.21 26 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.03 -0.22 26 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.02 -0.22 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.01 -0.22 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.01 -0.22 32 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.00 -0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.00 -0.22 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.99 -0.22 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.99 -0.21 53 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.98 -0.22 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.98 -0.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.98 -0.21 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.97 -0.22 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.97 -0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.97 -0.21 70 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.96 -0.22 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.09 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.11 26 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.13 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.18 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.27 -0.19 26 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.14 -0.20 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.07 -0.21 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.03 -0.22 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.02 -0.21 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.01 -0.22 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.00 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.00 -0.22 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.99 -0.22 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.99 -0.21 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.98 -0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.98 -0.22 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.98 -0.21 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.97 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.97 -0.22 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.97 -0.21 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.96 -0.22 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 -0.06 26 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 -0.06 26 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.60 -0.07 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.03 -0.11 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.30 -0.13 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.62 -0.17 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.36 -0.18 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.20 -0.19 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.10 -0.21 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.05 -0.21 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.03 -0.21 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.01 -0.22 23 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.01 -0.21 28 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 -0.07 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.09 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.10 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.12 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 -0.14 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 -0.15 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.54 -0.17 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.33 -0.18 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.19 -0.20 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.10 -0.21 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.05 -0.21 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.03 -0.21 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.01 -0.22 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.00 -0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 -0.22 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.99 -0.22 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 -0.21 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.98 -0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.98 -0.22 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.98 -0.21 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.97 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.97 -0.22 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.97 -0.21 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.96 -0.22 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.09 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.09 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.11 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.12 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.80 -0.13 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.10 -0.14 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.76 -0.16 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.51 -0.17 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.32 -0.19 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 -0.20 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 -0.21 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.06 -0.21 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.03 -0.21 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.01 -0.21 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.00 -0.22 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.99 -0.22 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.99 -0.21 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.98 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.98 -0.22 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.98 -0.21 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.97 -0.22 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.97 -0.22 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.97 -0.21 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.96 -0.22 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.71 -0.07 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.08 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.06 -0.09 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 -0.10 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.11 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 -0.12 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 -0.13 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.30 -0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.95 -0.15 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.66 -0.18 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.45 -0.18 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.29 -0.19 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.18 -0.20 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 -0.21 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.05 -0.22 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.02 -0.22 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.00 -0.22 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.99 -0.22 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.99 -0.22 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.99 -0.21 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.98 -0.22 28 0 0 0
TOTAL PUT 39 556 +37
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$ 3.470
30JUL26 2.30 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 +0.07 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.04 37 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 +0.03 36 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 315 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 +0.02 40 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 0.00 41 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 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 95 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 0.00 138 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.18 +0.06 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.08 +0.06 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 +0.07 38 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 +0.06 26 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 +0.06 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 +0.05 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 +0.04 37 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.03 37 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.02 38 0 20 0
28AUG26 3.80 C 0.06 0.06 0.06 0.06 +0.01 36 1 77 +1
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.01 39 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 41 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 +0.06 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 +0.06 40 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 +0.08 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 +0.06 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 +0.06 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.05 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 +0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.01 33 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 34 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.18 +0.06 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.08 +0.06 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.98 +0.06 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 +0.07 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 +0.06 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 +0.06 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.04 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 +0.01 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 +0.06 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 +0.07 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 +0.07 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 +0.07 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.06 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.05 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.05 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 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 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 9 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
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 +0.06 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.07 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 +0.07 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.06 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.06 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.05 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.01 30 0 20 0
30MAR27 3.80 C 0.21 0.21 0.21 0.22 +0.02 31 10 10 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.09 +0.06 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.00 +0.05 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 +0.03 32 0 16 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.03 31 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.03 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
29JUN27 4.00 C 0.20 0.20 0.20 0.23 +0.02 31 5 5 +5
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
TOTAL CALL 16 2,609 +16
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 45 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 59 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 125 0
30JUL26 3.20 P 0.03 0.03 0.02 0.02 -0.01 40 9 62 -9
30JUL26 3.30 P 0.00 0.00 0.00 0.04 -0.02 39 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.03 38 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.18 -0.05 37 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.26 -0.06 40 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.35 -0.06 43 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 -0.06 51 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 -0.07 50 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.64 -0.06 57 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 -0.06 63 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 -0.06 69 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 -0.06 75 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.06 80 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.06 85 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 -0.06 90 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 -0.06 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.01 39 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 -0.02 38 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 -0.03 38 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 -0.04 37 0 98 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 -0.03 40 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 -0.05 40 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.48 -0.06 40 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.57 -0.06 42 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.66 -0.06 43 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 -0.06 43 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 -0.06 47 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 -0.07 51 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 -0.07 49 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 -0.08 52 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 -0.07 55 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 -0.07 58 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.44 -0.07 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.54 -0.07 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.64 -0.07 67 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.88 -0.05 65 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.37 -0.06 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.62 -0.06 61 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 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 -0.01 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.02 34 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 -0.03 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.04 35 0 11 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 -0.06 33 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.42 -0.05 35 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 -0.06 35 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.06 37 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.05 39 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.06 39 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 -0.06 40 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 -0.06 43 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 -0.06 42 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.08 40 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 -0.07 43 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.07 45 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 -0.07 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 -0.07 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 -0.07 52 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 -0.05 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.06 42 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.62 -0.06 50 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.87 -0.06 56 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.12 -0.06 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.37 -0.06 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 -0.05 70 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.36 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.86 -0.06 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 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 -0.01 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.02 33 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 -0.02 34 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.20 -0.03 33 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 -0.04 33 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 -0.06 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 -0.06 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 -0.06 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 -0.08 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 -0.07 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.34 -0.07 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.44 -0.07 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 2.80 P 0.07 0.07 0.07 0.07 -0.02 32 5 5 +5
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 -0.03 32 0 5 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 -0.04 32 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 -0.04 31 0 8 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 -0.04 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 -0.05 32 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.06 31 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 73 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 0.87 -0.06 31 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.06 31 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 -0.07 31 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.08 30 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 -0.07 32 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 -0.07 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.07 35 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.07 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.07 38 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 -0.07 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 -0.06 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.62 -0.06 39 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.87 -0.06 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.12 -0.06 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.37 -0.06 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.62 -0.05 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 -0.06 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.04 30 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.04 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.05 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.59 -0.04 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.05 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 -0.06 30 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 -0.06 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.07 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.06 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.06 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 -0.07 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 -0.07 29 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 -0.07 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 -0.07 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 -0.06 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.62 -0.06 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.87 -0.06 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 -0.06 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.37 -0.06 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.62 -0.05 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 -0.05 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 -0.06 29 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 -0.05 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.06 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.45 -0.06 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.55 -0.06 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.64 -0.07 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.88 -0.07 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.12 -0.06 26 0 0 0
TOTAL PUT 14 3,979 -4
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$ 162.000
17JUL26 125.00 C 0.00 0.00 0.00 37.01 -3.11 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 34.51 -3.11 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 32.01 -3.11 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 29.51 -3.11 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 27.01 -3.11 0 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 24.51 -3.11 0 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 22.01 -3.11 0 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 19.51 -3.11 0 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 17.01 -3.12 0 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 14.51 -3.13 0 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 12.02 -3.15 57 0 30 0
17JUL26 152.50 C 0.00 0.00 0.00 9.54 -3.20 54 0 49 0
17JUL26 155.00 C 0.00 0.00 0.00 7.14 -3.26 55 0 75 0
17JUL26 157.50 C 0.00 0.00 0.00 5.07 -3.12 62 0 105 0
17JUL26 160.00 C 0.00 0.00 0.00 3.14 -3.24 58 0 115 0
17JUL26 162.50 C 0.00 0.00 0.00 1.70 -2.82 57 0 5 0
17JUL26 165.00 C 1.19 1.58 1.19 0.79 -2.34 56 20 181 -2
17JUL26 167.50 C 0.00 0.00 0.00 0.31 -1.72 56 0 75 0
17JUL26 170.00 C 0.36 0.36 0.36 0.10 -1.14 55 5 37 +5
17JUL26 172.50 C 0.30 0.30 0.30 0.03 -0.68 56 5 20 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.37 58 0 1 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.18 68 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 20 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
17JUL26 185.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
17JUL26 187.50 C 0.00 0.00 0.00 0.01 - 103 0 0 -
24JUL26 130.00 C 0.00 0.00 0.00 32.09 -3.11 50 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 29.60 -3.12 51 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 27.12 -3.12 51 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 24.66 -3.95 52 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 22.22 -3.67 52 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 19.82 -3.11 51 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 17.48 -3.09 51 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 15.23 -3.05 52 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 13.08 -3.00 51 0 15 0
24JUL26 152.50 C 0.00 0.00 0.00 11.07 -2.91 52 0 30 0
24JUL26 155.00 C 0.00 0.00 0.00 9.21 -2.80 51 0 15 0
24JUL26 157.50 C 0.00 0.00 0.00 7.59 -2.60 52 0 0 0
24JUL26 160.00 C 6.08 6.08 5.77 6.24 -2.29 53 3 59 0
24JUL26 162.50 C 0.00 0.00 0.00 4.93 -2.16 53 0 45 0
24JUL26 165.00 C 4.20 4.20 3.93 3.81 -2.01 53 16 15 0
24JUL26 167.50 C 2.90 3.53 2.90 2.89 -1.85 52 45 45 0
24JUL26 170.00 C 2.24 2.24 1.86 2.15 -1.59 52 16 37 +2
24JUL26 172.50 C 1.77 2.48 1.77 1.57 -1.34 52 30 45 0
24JUL26 175.00 C 0.00 0.00 0.00 1.12 -1.11 52 0 15 0
24JUL26 177.50 C 1.64 1.64 1.64 0.79 -0.90 52 28 43 +13
24JUL26 180.00 C 0.00 0.00 0.00 0.54 -0.72 52 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.36 - 52 0 0 -
24JUL26 185.00 C 0.00 0.00 0.00 0.23 - 51 0 0 -
24JUL26 187.50 C 0.00 0.00 0.00 0.15 - 51 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 69.61 -3.10 90 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 67.11 -3.11 80 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 64.61 -3.11 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 62.11 -3.11 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 59.62 -3.11 73 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 57.12 -3.11 60 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 54.62 -3.11 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 52.13 -3.10 64 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 49.63 -3.11 56 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 47.13 -3.11 0 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 44.64 -3.11 55 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 42.15 -3.11 55 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 39.66 -3.11 54 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 37.17 -3.11 52 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 34.70 -3.11 53 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 32.24 -3.11 53 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 29.81 -3.63 53 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 27.40 -3.51 53 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 25.04 -3.57 53 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 23.41 -3.13 66 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 20.49 -3.00 53 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 18.33 -2.95 53 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 16.27 -2.88 53 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 14.32 -2.80 53 0 92 0
30JUL26 152.50 C 0.00 0.00 0.00 12.49 -2.70 53 0 55 0
30JUL26 155.00 C 0.00 0.00 0.00 10.80 -2.58 53 0 123 0
30JUL26 157.50 C 0.00 0.00 0.00 9.44 -2.26 54 0 91 0
30JUL26 160.00 C 7.60 8.99 7.29 8.07 -2.07 55 10 171 -4
30JUL26 162.50 C 6.32 6.32 6.32 6.80 -1.87 54 15 136 +15
30JUL26 165.00 C 5.50 5.50 5.50 5.67 -1.86 54 2 251 0
30JUL26 167.50 C 4.53 5.08 4.26 4.67 -1.78 54 21 209 +6
30JUL26 170.00 C 0.00 0.00 0.00 3.82 -1.64 54 0 130 0
30JUL26 172.50 C 0.00 0.00 0.00 3.09 -1.46 54 0 51 0
30JUL26 175.00 C 2.25 2.25 2.25 2.47 -1.29 54 15 39 0
30JUL26 177.50 C 2.14 2.14 2.14 1.96 -1.12 54 2 20 -2
30JUL26 180.00 C 0.00 0.00 0.00 1.54 -0.96 53 0 0 0
30JUL26 182.50 C 2.30 2.30 1.68 1.20 - 53 70 70 -
30JUL26 185.00 C 1.95 1.95 1.70 0.93 - 53 70 70 -
30JUL26 187.50 C 1.11 1.11 1.11 0.71 - 53 30 30 -
28AUG26 95.00 C 0.00 0.00 0.00 67.34 -3.11 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.85 -3.11 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.37 -3.10 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.89 -3.10 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 57.41 -3.11 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.95 -3.10 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.49 -3.10 51 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.04 -3.10 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 47.62 -3.09 51 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 45.21 -3.71 51 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 42.83 -3.73 51 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 40.47 -3.61 50 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 38.16 -3.54 50 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 35.89 -3.47 51 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 33.66 -3.39 50 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 30.64 -4.10 41 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 29.38 -3.21 51 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 27.33 -2.77 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 25.35 -2.65 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 23.45 -2.76 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 21.63 -2.70 50 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 19.89 -3.11 50 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 18.24 -2.55 50 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 16.68 -2.46 50 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 15.28 -2.30 51 0 52 0
28AUG26 157.50 C 0.00 0.00 0.00 13.95 -2.15 51 0 67 0
28AUG26 160.00 C 0.00 0.00 0.00 12.83 -1.88 52 0 52 0
28AUG26 162.50 C 0.00 0.00 0.00 11.64 -1.67 52 0 30 0
28AUG26 165.00 C 10.25 10.25 10.25 10.51 -1.77 52 11 63 +9
28AUG26 167.50 C 10.50 10.50 10.50 9.45 -1.75 52 1 16 +1
28AUG26 170.00 C 8.30 9.05 7.96 8.47 -1.71 52 3 4 +2
28AUG26 172.50 C 0.00 0.00 0.00 7.57 -1.70 51 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 6.75 -1.60 51 0 16 0
28AUG26 177.50 C 6.14 6.14 6.14 6.00 -1.50 51 3 32 0
28AUG26 180.00 C 5.85 5.85 5.85 5.32 -1.40 51 5 13 +5
28AUG26 182.50 C 0.00 0.00 0.00 4.71 - 51 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 4.15 - 51 0 0 -
28AUG26 187.50 C 4.79 4.79 4.79 3.66 - 51 1 1 -
29SEP26 80.00 C 0.00 0.00 0.00 82.35 -3.11 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.86 -3.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.38 -3.10 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.89 -3.11 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.41 -3.11 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.93 -3.11 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.46 -3.10 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.99 -3.11 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.53 -3.11 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 60.09 -3.10 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.65 -3.73 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.24 -3.75 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.84 -3.74 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.47 -3.57 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 48.80 -2.97 56 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 46.53 -2.93 55 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 42.83 -4.28 37 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 40.47 -4.36 37 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 38.42 -4.28 41 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 35.91 -5.30 38 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 34.91 -3.33 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 32.93 -3.22 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 30.35 -3.08 44 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 28.24 -3.12 43 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 26.92 -3.68 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 25.49 -2.52 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 23.81 -2.67 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 22.16 -2.68 47 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 20.65 -2.92 47 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 19.19 -2.50 47 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 17.75 -2.48 47 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 16.81 -1.97 49 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 15.61 -1.80 49 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 14.45 -1.76 49 0 47 0
29SEP26 165.00 C 13.57 13.77 13.57 13.36 -1.77 49 13 71 0
29SEP26 167.50 C 0.00 0.00 0.00 12.26 -1.79 49 0 12 0
29SEP26 170.00 C 11.66 12.73 11.61 11.26 -1.79 49 23 43 +10
29SEP26 172.50 C 0.00 0.00 0.00 10.36 -1.74 48 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 9.45 -1.79 48 0 71 0
29SEP26 177.50 C 0.00 0.00 0.00 8.64 -1.78 48 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 7.92 -1.60 48 0 147 0
29SEP26 182.50 C 8.73 8.73 8.73 7.20 - 48 15 15 -
29SEP26 185.00 C 0.00 0.00 0.00 6.35 - 47 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 5.81 - 47 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 40.43 -2.84 47 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 38.46 -2.79 47 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.50 -2.51 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 34.59 -2.75 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 32.79 -2.42 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 30.99 -3.00 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.28 -2.90 47 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 27.65 -2.32 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 25.63 -3.53 46 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 24.19 -2.60 46 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 23.07 -2.13 47 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 21.56 -2.44 47 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 20.29 -2.27 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 18.99 -2.80 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 17.82 -2.25 47 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 16.71 -2.02 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 15.68 -1.93 47 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 14.70 -1.86 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 13.80 -1.76 48 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 13.00 -1.61 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 12.12 -1.59 48 0 86 0
29OCT26 177.50 C 0.00 0.00 0.00 11.23 -1.64 48 0 15 0
29OCT26 180.00 C 10.74 10.74 10.74 10.42 -1.66 48 1 16 0
29OCT26 182.50 C 0.00 0.00 0.00 9.71 - 48 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 9.01 - 48 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 8.06 - 47 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 82.83 -3.09 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 80.42 -3.08 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.01 -3.08 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.62 -3.07 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.24 -3.08 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 70.89 -3.05 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.56 -3.05 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.24 -3.04 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.97 -3.01 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 61.71 -3.01 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 59.49 -2.97 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.32 -2.95 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.14 -2.96 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.05 -2.88 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 50.99 -2.88 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 48.92 -2.88 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 46.97 -2.78 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 45.04 -2.78 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 43.11 -2.78 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 41.30 -2.66 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 39.52 -2.66 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 37.75 -3.20 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 36.06 -2.68 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.46 -2.47 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 33.14 -2.19 47 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 31.27 -2.52 46 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 29.85 -2.60 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.44 -2.11 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.03 -2.59 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 25.02 -3.03 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 24.73 -1.99 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 23.49 -1.93 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.31 -1.88 47 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 21.25 -1.77 47 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 20.21 -1.71 47 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 19.21 -1.67 47 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 18.23 -1.64 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 17.31 -1.61 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 16.45 -1.56 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.59 -1.55 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 14.73 -1.59 47 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 13.87 - 47 0 0 -
30DEC26 185.00 C 13.14 13.14 13.10 13.12 - 47 16 16 -
30DEC26 187.50 C 0.00 0.00 0.00 11.71 - 45 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 83.76 -3.04 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.44 -3.01 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.13 -3.01 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.83 -3.01 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 74.60 -2.96 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 72.36 -2.96 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 70.15 -2.93 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 68.00 -2.89 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.85 -2.89 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 63.74 -2.85 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.70 -2.79 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 59.66 -2.79 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 57.63 -2.79 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 55.73 -2.66 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 53.83 -2.66 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 51.93 -2.66 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 50.10 -2.59 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 48.36 -2.51 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 46.61 -2.51 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.87 -2.51 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.25 -2.38 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.68 -2.32 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 40.11 -2.32 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 38.54 -2.32 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 37.08 -2.21 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.70 -2.11 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.32 -2.11 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 32.94 -2.11 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 31.58 -2.09 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 29.49 -3.02 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 28.56 -2.70 44 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 28.18 -1.73 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 27.30 -1.42 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 26.24 -1.82 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 25.01 -1.68 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 24.02 -1.80 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 23.20 -1.76 46 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 22.17 -1.78 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.30 -1.72 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.46 -1.58 46 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.17 -2.01 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.36 - 45 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 17.47 - 45 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 16.74 - 45 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 71.97 -2.91 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.96 -2.85 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 67.95 -2.86 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 65.95 -2.85 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 64.03 -2.76 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 62.16 -2.75 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 60.29 -2.75 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 58.42 -2.75 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 56.68 -2.61 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 54.97 -2.61 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.25 -3.54 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 51.54 -2.61 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 49.93 -2.51 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 48.40 -2.44 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 46.86 -2.44 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 45.32 -2.44 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 43.78 -2.45 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 42.43 -2.26 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 41.08 -2.25 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 39.73 -2.25 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 38.38 -2.25 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 37.03 -2.25 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.86 -2.07 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 34.70 -2.03 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.55 -2.02 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.39 -2.03 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.23 -2.03 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 30.15 -1.96 45 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 29.18 -1.79 45 0 23 0
29JUN27 167.50 C 0.00 0.00 0.00 28.22 -1.79 45 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 27.25 -1.79 45 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 26.29 -1.79 45 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 25.32 -2.53 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 24.41 -1.74 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 23.63 -1.55 45 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 22.84 - 45 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 22.06 - 45 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 21.28 - 45 0 0 -
TOTAL CALL 495 13,603 +60
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
17JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
17JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 94 0 88 0
17JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
17JUL26 147.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 96 0
17JUL26 150.00 P 0.03 0.03 0.03 0.01 -0.04 59 6 49 -6
17JUL26 152.50 P 0.25 0.25 0.15 0.04 -0.08 57 40 133 +3
17JUL26 155.00 P 0.27 0.33 0.21 0.14 -0.12 56 42 38 +21
17JUL26 157.50 P 1.03 1.03 0.52 0.42 -0.13 56 55 61 +40
17JUL26 160.00 P 0.78 1.48 0.69 1.00 -0.04 54 18 19 +3
17JUL26 162.50 P 1.83 2.05 1.83 2.08 +0.29 53 2 19 0
17JUL26 165.00 P 5.00 5.00 2.90 3.64 +0.79 51 7 8 +2
17JUL26 167.50 P 0.00 0.00 0.00 5.79 +1.50 55 0 2 0
17JUL26 170.00 P 0.00 0.00 0.00 8.09 +2.05 55 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 10.52 +2.37 55 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 13.00 +2.75 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 15.50 +2.94 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 18.00 +3.03 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
17JUL26 185.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
17JUL26 187.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.04 0.00 53 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 0.13 0.00 52 0 34 0
24JUL26 142.50 P 0.00 0.00 0.00 0.23 0.00 52 0 18 0
24JUL26 145.00 P 0.35 0.35 0.35 0.40 +0.04 52 1 61 +1
24JUL26 147.50 P 0.00 0.00 0.00 0.61 +0.05 51 0 31 0
24JUL26 150.00 P 1.05 1.05 0.83 0.94 +0.10 51 31 82 +31
24JUL26 152.50 P 1.33 1.33 1.33 1.42 +0.18 51 15 16 +15
24JUL26 155.00 P 1.94 1.94 1.94 2.05 +0.30 51 15 34 +15
24JUL26 157.50 P 1.83 1.83 1.83 2.86 +0.45 51 15 18 0
24JUL26 160.00 P 0.00 0.00 0.00 3.85 +0.63 50 0 15 0
24JUL26 162.50 P 5.60 5.60 5.35 5.03 +0.84 50 50 38 +8
24JUL26 165.00 P 0.00 0.00 0.00 6.41 +0.99 49 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 8.21 +1.36 51 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 9.99 +1.54 51 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 11.92 +1.79 51 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 13.99 +2.02 51 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 16.17 +2.24 51 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 18.44 +2.43 51 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 20.78 - 52 0 0 -
24JUL26 185.00 P 0.00 0.00 0.00 23.16 - 51 0 0 -
24JUL26 187.50 P 0.00 0.00 0.00 25.59 - 52 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 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 72 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.02 0.00 54 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.03 0.00 53 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.05 0.00 52 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 51 0
30JUL26 132.50 P 0.19 0.19 0.19 0.16 +0.02 53 1 105 +1
30JUL26 135.00 P 0.34 0.34 0.34 0.25 +0.03 53 8 64 +8
30JUL26 137.50 P 0.00 0.00 0.00 0.39 +0.04 53 0 75 0
30JUL26 140.00 P 0.00 0.00 0.00 0.54 +0.06 52 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 0.83 +0.13 53 0 52 0
30JUL26 145.00 P 0.00 0.00 0.00 1.13 +0.16 52 0 233 0
30JUL26 147.50 P 1.90 1.90 1.05 1.56 +0.24 52 49 60 0
30JUL26 150.00 P 2.22 2.22 1.50 2.09 +0.30 52 15 105 +13
30JUL26 152.50 P 0.00 0.00 0.00 2.74 +0.40 52 0 44 0
30JUL26 155.00 P 0.00 0.00 0.00 3.52 +0.52 52 0 30 0
30JUL26 157.50 P 4.60 4.60 4.60 4.46 +0.67 52 5 37 0
30JUL26 160.00 P 0.00 0.00 0.00 5.53 +0.80 52 0 17 0
30JUL26 162.50 P 7.83 7.83 5.60 6.73 +0.94 51 51 32 +1
30JUL26 165.00 P 7.97 7.99 7.97 8.19 +1.12 52 30 45 0
30JUL26 167.50 P 0.00 0.00 0.00 9.77 +1.29 52 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 11.54 +1.48 53 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 13.31 +1.70 53 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 15.24 +1.87 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 17.25 +2.04 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 19.32 +2.18 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 21.51 - 53 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 23.75 - 53 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 26.03 - 53 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 0.00 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.22 +0.03 51 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.30 +0.02 51 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.41 +0.03 51 0 78 0
28AUG26 122.50 P 0.00 0.00 0.00 0.54 +0.05 51 0 123 0
28AUG26 125.00 P 0.00 0.00 0.00 0.73 +0.08 51 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.91 +0.07 50 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.17 +0.11 50 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 1.49 +0.17 50 0 73 0
28AUG26 135.00 P 1.45 1.45 1.45 1.85 +0.18 50 1 24 0
28AUG26 137.50 P 0.00 0.00 0.00 2.29 +0.25 50 0 62 0
28AUG26 140.00 P 0.00 0.00 0.00 2.78 +0.27 50 0 33 0
28AUG26 142.50 P 0.00 0.00 0.00 3.37 +0.36 50 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 4.01 +0.39 50 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 4.76 +0.50 50 0 3 0
28AUG26 150.00 P 5.88 5.88 5.88 5.57 +0.54 50 1 20 0
28AUG26 152.50 P 0.00 0.00 0.00 6.48 +0.64 49 0 48 0
28AUG26 155.00 P 0.00 0.00 0.00 7.47 +0.72 49 0 143 0
28AUG26 157.50 P 9.56 9.56 8.68 8.54 +0.80 49 16 58 -14
28AUG26 160.00 P 0.00 0.00 0.00 9.72 +0.90 49 0 0 0
28AUG26 162.50 P 10.86 10.86 10.86 10.97 +0.90 49 15 45 +15
28AUG26 165.00 P 0.00 0.00 0.00 12.49 +1.08 50 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 14.03 +1.19 50 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 15.53 +1.24 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 17.25 +1.37 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 19.02 +1.45 50 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 20.81 +1.71 50 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.61 +1.72 50 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.56 - 50 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 26.51 - 50 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 29.28 - 55 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.12 0.00 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.31 +0.01 47 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.54 +0.02 47 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.69 +0.04 47 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.88 +0.03 47 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.10 +0.06 47 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.38 +0.07 47 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 1.68 +0.09 47 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.06 +0.12 47 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 2.45 +0.12 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.96 +0.20 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 3.47 +0.19 47 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 4.09 +0.30 47 0 375 0
29SEP26 140.00 P 4.50 4.50 4.50 4.76 +0.30 47 1 221 +1
29SEP26 142.50 P 0.00 0.00 0.00 5.36 +0.23 47 0 21 0
29SEP26 145.00 P 6.20 6.20 6.20 6.13 +0.26 47 1 18 +1
29SEP26 147.50 P 0.00 0.00 0.00 6.95 +0.43 47 0 0 0
29SEP26 150.00 P 8.15 8.15 7.26 7.90 +0.56 47 24 123 -8
29SEP26 152.50 P 0.00 0.00 0.00 8.90 +0.60 46 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 10.00 +0.70 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 11.19 +0.78 46 0 40 0
29SEP26 160.00 P 12.80 12.80 12.80 12.48 +0.87 47 5 294 +5
29SEP26 162.50 P 0.00 0.00 0.00 13.85 +0.97 47 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 15.33 +1.08 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.84 +1.18 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.14 +0.96 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.98 +1.23 47 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 22.25 +1.87 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.31 +1.05 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 25.85 +2.35 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 27.38 - 49 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 29.61 - 51 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 31.62 - 51 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 2.77 +0.19 47 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 3.28 +0.28 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 3.80 +0.28 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 4.38 +0.33 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 5.05 +0.40 47 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 5.73 +0.40 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 6.51 +0.50 47 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 7.36 +0.56 47 0 15 0
29OCT26 145.00 P 0.00 0.00 0.00 7.97 +0.31 46 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 8.92 +0.66 46 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 9.93 +0.72 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 10.94 +0.72 46 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 12.08 +0.78 46 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 13.31 +0.82 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 14.62 +0.89 46 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 15.99 +0.96 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 17.49 +1.09 47 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 18.99 +1.16 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 21.19 +1.93 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 22.48 +1.81 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.55 +2.27 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.82 +1.88 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.56 +1.91 48 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 29.85 - 50 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 31.72 - 50 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 33.59 - 50 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.42 +0.04 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.53 +0.05 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.67 +0.06 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.81 +0.06 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.02 +0.10 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.22 +0.09 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.47 +0.14 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 1.76 +0.15 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.06 +0.16 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.44 +0.23 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.84 +0.23 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.24 +0.23 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 3.77 +0.33 46 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 4.30 +0.45 46 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.84 +0.46 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 5.51 +0.58 46 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 6.20 +0.63 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 6.90 +0.66 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.69 +0.77 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 8.56 +0.86 46 0 0 0
30DEC26 140.00 P 8.83 8.83 8.83 9.43 +0.89 46 4 4 +4
30DEC26 142.50 P 0.00 0.00 0.00 10.32 +0.93 46 0 26 0
30DEC26 145.00 P 0.00 0.00 0.00 11.03 +0.79 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.06 +0.77 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 13.16 +0.82 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.34 +0.90 46 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 15.55 +0.95 45 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 16.82 +1.06 45 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 18.29 +1.25 46 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 19.65 +1.27 46 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 20.90 +1.13 46 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 22.39 +1.18 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.01 +1.26 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 25.55 +1.27 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 27.77 +1.90 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 28.86 +1.37 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.23 +2.21 48 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 32.83 - 48 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 34.90 - 48 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 36.83 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.49 +0.06 45 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.62 +0.09 45 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.77 +0.10 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.92 +0.10 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.13 +0.15 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.34 +0.14 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.59 +0.18 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.89 +0.22 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.19 +0.22 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.53 +0.26 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.94 +0.32 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.35 +0.32 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.78 +0.33 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.33 +0.45 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.88 +0.45 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.43 +0.45 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.07 +0.54 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 6.77 +0.60 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.48 +0.60 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 8.20 +0.61 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.77 +0.47 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 9.92 +0.79 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.81 +0.79 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.71 +0.80 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 12.71 +0.91 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 13.79 +1.00 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 14.46 +0.90 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 15.50 +0.91 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.68 +1.11 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 17.90 +1.17 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.16 +1.25 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.46 +1.28 45 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 21.81 +1.32 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 23.35 +1.48 45 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 24.79 +1.50 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.52 +1.79 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.00 +1.85 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.48 +1.84 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.02 +1.70 45 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 32.68 +1.91 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.34 +1.92 45 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 36.01 - 45 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 37.69 - 45 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 39.37 - 45 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 2.73 +0.20 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.16 +0.26 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.59 +0.26 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.01 +0.26 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.54 +0.35 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.11 +0.37 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.67 +0.37 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.24 +0.37 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.94 +0.50 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.67 +0.51 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 8.39 +0.51 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 9.12 +0.51 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 9.96 +0.62 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 10.86 +0.67 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 11.77 +0.68 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.68 +0.68 45 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 13.60 +0.70 45 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 14.69 +0.87 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.78 +0.87 45 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 16.88 +0.88 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.98 +1.18 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 18.85 +0.65 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.06 +0.86 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 21.31 +0.74 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 22.70 +1.20 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.93 +1.03 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.41 +1.13 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.74 +1.42 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 28.19 +1.12 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 29.68 +1.16 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 31.20 +1.20 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 32.76 +1.24 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 34.35 +1.35 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.02 +1.56 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.70 +1.59 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.38 - 45 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 41.07 - 45 0 0 -
29JUN27 187.50 P 0.00 0.00 0.00 42.76 - 45 0 0 -
TOTAL PUT 524 12,869 +160
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$ 39.320
17JUL26 27.00 C 0.00 0.00 0.00 12.33 -0.59 280 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 11.32 -0.34 0 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 10.39 -0.22 312 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 9.32 -0.51 0 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 8.32 -0.48 0 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 7.50 -0.23 276 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 6.33 -0.22 139 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 5.33 -0.38 118 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 4.47 -0.09 169 0 15 0
17JUL26 36.00 C 0.00 0.00 0.00 3.46 -0.12 135 0 35 0
17JUL26 37.00 C 2.12 2.12 2.12 2.42 -0.23 93 15 105 0
17JUL26 38.00 C 1.86 2.40 1.86 1.48 -0.33 74 8 439 -5
17JUL26 39.00 C 1.47 1.47 0.55 0.74 -0.39 68 27 126 +18
17JUL26 40.00 C 0.70 0.70 0.18 0.27 -0.33 65 53 193 -2
17JUL26 41.00 C 0.30 0.30 0.25 0.07 -0.23 64 43 166 -40
17JUL26 42.00 C 0.15 0.15 0.15 0.02 -0.12 69 1 85 0
17JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.05 79 0 40 0
17JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 0.01 - 159 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 0.01 - 173 0 0 -
24JUL26 28.00 C 0.00 0.00 0.00 11.52 -0.14 146 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 10.39 -0.22 105 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 9.34 -0.49 56 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 8.55 -0.25 114 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 7.56 -0.17 103 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 6.56 -0.23 91 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 5.37 -0.34 50 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 4.61 -0.09 71 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 3.70 -0.13 65 0 15 0
24JUL26 37.00 C 0.00 0.00 0.00 2.76 -0.28 55 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 2.06 -0.29 55 0 19 0
24JUL26 39.00 C 0.00 0.00 0.00 1.50 -0.29 57 0 16 0
24JUL26 40.00 C 1.38 1.38 1.04 1.04 -0.25 57 52 80 +35
24JUL26 41.00 C 0.70 0.70 0.70 0.70 -0.23 57 5 22 +5
24JUL26 42.00 C 0.55 0.55 0.55 0.47 -0.17 59 10 91 +10
24JUL26 43.00 C 0.00 0.00 0.00 0.30 -0.14 59 0 40 0
24JUL26 44.00 C 0.34 0.38 0.34 0.19 -0.12 60 12 53 +12
24JUL26 45.00 C 0.35 0.35 0.35 0.12 -0.09 61 20 20 +20
24JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.06 63 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.05 64 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.03 - 65 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 0.02 - 66 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 18.34 -0.25 0 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 17.35 -0.28 106 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 16.35 -0.28 96 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 15.35 -0.29 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.34 -0.25 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.35 -0.25 63 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 12.35 -0.57 0 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 11.52 -0.14 109 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 10.56 -0.05 104 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 9.44 -0.39 79 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 8.58 -0.22 87 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 7.56 -0.30 76 0 567 0
30JUL26 33.00 C 0.00 0.00 0.00 6.56 -0.33 67 0 1,183 0
30JUL26 34.00 C 0.00 0.00 0.00 5.66 -0.28 65 0 765 0
30JUL26 35.00 C 0.00 0.00 0.00 4.75 -0.29 61 0 986 0
30JUL26 36.00 C 0.00 0.00 0.00 3.78 -0.42 52 0 460 0
30JUL26 37.00 C 0.00 0.00 0.00 3.02 -0.32 52 0 1,279 0
30JUL26 38.00 C 0.00 0.00 0.00 2.31 -0.35 50 0 1,028 0
30JUL26 39.00 C 0.00 0.00 0.00 1.81 -0.28 53 0 860 0
30JUL26 40.00 C 1.80 1.80 1.50 1.35 -0.27 53 36 957 -2
30JUL26 41.00 C 1.94 1.94 0.92 1.03 -0.22 55 112 1,717 +2
30JUL26 42.00 C 1.35 1.35 0.69 0.76 -0.20 55 216 868 +86
30JUL26 43.00 C 0.95 0.95 0.57 0.55 -0.19 56 52 842 +45
30JUL26 44.00 C 0.44 0.58 0.43 0.40 -0.15 57 246 420 -30
30JUL26 45.00 C 0.33 0.35 0.28 0.28 -0.13 57 33 361 -1
30JUL26 46.00 C 0.35 0.35 0.26 0.20 -0.11 58 49 504 +26
30JUL26 47.00 C 0.25 0.25 0.23 0.15 -0.08 60 24 516 +16
30JUL26 48.00 C 0.00 0.00 0.00 0.10 - 60 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 0.08 - 62 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 18.37 -0.54 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 17.40 -0.52 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.40 -0.32 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 15.40 -0.45 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 14.41 -0.37 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.41 -0.53 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.35 -0.57 0 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 11.52 -0.26 56 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 10.56 -0.19 55 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 9.45 -0.38 37 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 8.58 -0.37 46 0 327 0
28AUG26 32.00 C 8.04 8.04 8.04 7.63 -0.68 43 10 410 0
28AUG26 33.00 C 6.83 6.83 6.83 6.78 -0.45 45 5 362 0
28AUG26 34.00 C 0.00 0.00 0.00 6.20 -0.45 52 0 389 0
28AUG26 35.00 C 5.20 5.20 5.20 5.32 -0.58 49 5 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.65 -0.54 49 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 3.92 -0.49 48 0 242 0
28AUG26 38.00 C 3.68 3.68 3.68 3.54 -0.27 52 4 769 -4
28AUG26 39.00 C 0.00 0.00 0.00 3.05 -0.24 52 0 609 0
28AUG26 40.00 C 3.00 3.00 2.44 2.61 -0.25 53 32 681 -15
28AUG26 41.00 C 2.62 2.62 2.61 2.21 -0.26 53 17 714 -13
28AUG26 42.00 C 2.11 2.38 1.69 1.90 -0.21 54 95 621 +17
28AUG26 43.00 C 1.99 2.03 1.54 1.60 -0.17 54 217 252 +58
28AUG26 44.00 C 0.00 0.00 0.00 1.34 -0.14 54 0 493 0
28AUG26 45.00 C 1.41 1.41 1.03 1.15 -0.07 55 2 50 -1
28AUG26 46.00 C 1.15 1.15 1.15 0.96 -0.04 55 2 19 +2
28AUG26 47.00 C 1.15 1.15 1.15 0.81 -0.01 55 1 1,061 +1
28AUG26 48.00 C 0.00 0.00 0.00 0.67 - 56 0 0 -
28AUG26 49.00 C 0.60 0.61 0.55 0.56 - 56 9 9 -
29SEP26 21.00 C 0.00 0.00 0.00 18.61 -0.30 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.67 -0.25 78 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.48 -0.35 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.61 -0.24 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.65 -0.25 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.50 -0.54 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 -0.25 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.74 -0.30 52 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.70 -0.44 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.98 -0.28 52 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 9.26 -0.34 55 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 8.42 -0.19 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 -0.19 53 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.87 -0.26 51 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 6.26 -0.13 53 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 5.49 -0.27 50 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 4.92 -0.26 51 0 899 0
29SEP26 38.00 C 5.00 5.00 5.00 4.40 -0.24 51 1 839 0
29SEP26 39.00 C 4.31 4.31 3.99 3.96 -0.24 52 4 1,794 0
29SEP26 40.00 C 3.96 3.96 3.96 3.51 -0.12 52 1 2,060 0
29SEP26 41.00 C 3.64 3.74 3.64 3.08 -0.22 51 35 578 +35
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.16 52 0 263 0
29SEP26 43.00 C 2.39 2.39 2.39 2.43 -0.15 52 60 302 +60
29SEP26 44.00 C 2.46 2.54 2.46 2.16 -0.14 53 21 139 +21
29SEP26 45.00 C 0.00 0.00 0.00 1.93 -0.14 53 0 2,797 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 -0.14 54 0 76 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 -0.19 54 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.31 -0.17 54 0 81 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.20 54 0 95 0
29SEP26 50.00 C 1.25 1.25 1.25 1.01 -0.19 54 2 1,795 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.19 55 0 343 0
29OCT26 26.00 C 0.00 0.00 0.00 13.69 -0.69 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.83 -0.43 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.93 -0.52 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 11.01 -0.45 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.38 -0.42 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.45 -0.47 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.64 -0.41 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.86 -0.49 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.54 -0.30 53 0 0 0
29OCT26 35.00 C 6.90 6.90 6.90 6.82 -0.41 52 1 60 -1
29OCT26 36.00 C 0.00 0.00 0.00 6.24 -0.34 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.56 -0.28 50 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.06 -0.23 50 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 4.62 -0.20 51 0 60 0
29OCT26 40.00 C 4.13 4.13 4.13 4.19 -0.21 51 1 18 +1
29OCT26 41.00 C 0.00 0.00 0.00 3.79 -0.21 51 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 3.42 -0.17 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 3.16 -0.04 53 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 2.82 -0.18 52 0 47 0
29OCT26 45.00 C 2.69 2.69 2.69 2.56 -0.12 53 1 1 +1
29OCT26 46.00 C 2.24 2.24 2.24 2.32 -0.07 53 1 1 +1
29OCT26 47.00 C 0.00 0.00 0.00 2.09 -0.13 53 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 1.88 - 53 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 1.69 - 53 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 18.80 -0.49 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.83 -0.52 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.88 -0.54 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.01 -0.56 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.06 -0.51 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.24 -0.46 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.42 -0.51 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.61 -0.36 51 0 9 0
30DEC26 29.00 C 11.72 11.72 11.72 11.90 -0.42 52 15 166 +15
30DEC26 30.00 C 0.00 0.00 0.00 11.12 -0.44 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 10.35 -0.51 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.69 -0.40 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.99 -0.44 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.49 -0.20 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.80 -0.31 50 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 7.40 -0.12 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.68 -0.33 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 6.26 -0.21 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.81 -0.20 51 0 45 0
30DEC26 40.00 C 5.40 5.40 5.40 5.43 -0.18 52 2 155 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 -0.16 52 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 -0.25 51 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 4.32 -0.18 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 4.00 -0.22 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.72 -0.17 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 3.44 -0.18 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 3.22 -0.15 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.99 -0.14 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 -0.14 53 0 63 0
30DEC26 50.00 C 2.69 2.69 2.69 2.55 -0.14 53 1 137 +1
30DEC26 52.50 C 0.00 0.00 0.00 2.10 -0.12 53 0 168 0
30MAR27 21.00 C 0.00 0.00 0.00 19.30 -0.37 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.39 -0.36 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.44 -0.50 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.64 -0.49 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.82 -0.48 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.01 -0.52 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.14 -0.45 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.41 -0.42 50 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.69 -0.42 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 12.09 -0.32 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 11.45 -0.28 51 0 81 0
30MAR27 32.00 C 11.09 11.09 11.09 10.78 -0.31 50 3 170 -3
30MAR27 33.00 C 0.00 0.00 0.00 10.17 -0.41 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.69 -0.23 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 9.14 -0.23 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.61 -0.23 51 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 8.12 -0.25 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.65 -0.14 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.22 -0.13 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 -0.13 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.43 -0.14 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 -0.08 52 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 5.72 -0.15 51 0 41 0
30MAR27 44.00 C 5.94 5.94 5.23 5.41 -0.13 52 30 37 0
30MAR27 45.00 C 5.62 5.62 5.62 5.07 -0.26 52 15 21 +15
30MAR27 46.00 C 4.66 4.66 4.66 4.82 -0.21 52 15 31 +15
30MAR27 47.00 C 5.03 5.03 4.40 4.53 -0.19 52 30 38 +16
30MAR27 48.00 C 4.16 4.16 4.16 4.36 -0.07 53 15 50 +15
30MAR27 49.00 C 0.00 0.00 0.00 4.02 -0.23 52 0 39 0
29JUN27 21.00 C 20.40 20.40 19.50 19.97 -0.23 59 9 9 +9
29JUN27 22.00 C 0.00 0.00 0.00 18.96 -0.38 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 18.14 -0.36 55 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 17.33 -0.36 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.57 -0.34 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.89 -0.26 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 15.16 -0.26 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.46 -0.25 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.58 -0.45 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.02 -0.36 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.39 -0.37 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.80 -0.34 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.21 -0.36 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.77 -0.28 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.24 -0.20 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 9.75 -0.18 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 9.27 -0.19 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.76 -0.20 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.34 -0.19 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.94 -0.19 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.61 -0.14 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.25 -0.18 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.91 -0.17 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.59 -0.13 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 6.27 -0.15 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.94 -0.21 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.63 -0.37 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.32 - 51 0 0 -
29JUN27 49.00 C 5.45 5.45 5.45 5.04 - 51 2 2 -
TOTAL CALL 1,678 56,449 +443
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 98 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 78 0
17JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 113 0 36 0
17JUL26 36.00 P 0.00 0.00 0.00 0.04 0.00 101 0 68 0
17JUL26 37.00 P 0.00 0.00 0.00 0.07 -0.03 86 0 581 0
17JUL26 38.00 P 0.13 0.28 0.13 0.17 -0.08 76 51 148 +30
17JUL26 39.00 P 0.26 0.47 0.14 0.38 -0.16 64 58 171 +14
17JUL26 40.00 P 0.81 0.98 0.81 0.91 -0.10 60 33 186 +10
17JUL26 41.00 P 0.00 0.00 0.00 1.69 -0.06 43 0 41 0
17JUL26 42.00 P 0.00 0.00 0.00 2.69 +0.10 63 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 3.68 +0.17 0 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 4.68 +0.20 0 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 5.85 +0.38 191 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 6.86 +0.40 217 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 7.68 +0.22 0 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 8.86 - 258 0 0 -
17JUL26 49.00 P 0.00 0.00 0.00 9.68 - 0 0 0 -
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 60 0 15 0
24JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 28 0
24JUL26 35.00 P 0.00 0.00 0.00 0.13 -0.01 58 0 6 0
24JUL26 36.00 P 0.23 0.23 0.23 0.24 -0.03 57 15 40 -15
24JUL26 37.00 P 0.50 0.50 0.27 0.43 -0.04 56 52 79 +29
24JUL26 38.00 P 0.55 0.77 0.55 0.70 -0.05 55 5 33 +2
24JUL26 39.00 P 1.16 1.16 1.16 1.09 -0.07 54 15 49 0
24JUL26 40.00 P 1.95 1.95 1.35 1.64 -0.04 54 21 33 +1
24JUL26 41.00 P 0.00 0.00 0.00 2.29 0.00 54 0 30 0
24JUL26 42.00 P 0.00 0.00 0.00 3.13 +0.03 59 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 3.95 +0.07 59 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 4.84 +0.10 59 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 5.85 +0.20 69 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 6.86 +0.28 78 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 7.78 +0.24 76 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 8.86 - 93 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 9.70 - 72 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 679 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 758 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 1,150 0
30JUL26 33.00 P 0.12 0.12 0.12 0.07 -0.04 53 15 1,874 0
30JUL26 34.00 P 0.12 0.14 0.12 0.13 -0.05 52 45 632 0
30JUL26 35.00 P 0.24 0.25 0.14 0.24 -0.07 52 727 692 -278
30JUL26 36.00 P 0.37 0.51 0.28 0.41 -0.07 52 439 867 +17
30JUL26 37.00 P 0.52 0.52 0.44 0.64 -0.09 51 391 1,610 +204
30JUL26 38.00 P 0.98 0.98 0.67 0.97 -0.09 51 127 291 +87
30JUL26 39.00 P 1.60 1.60 1.05 1.40 -0.07 51 16 897 +1
30JUL26 40.00 P 0.00 0.00 0.00 1.97 -0.04 52 0 144 0
30JUL26 41.00 P 2.13 2.13 2.13 2.63 0.00 53 15 114 -15
30JUL26 42.00 P 0.00 0.00 0.00 3.40 +0.04 56 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 4.05 -0.08 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.02 +0.06 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.94 +0.29 59 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.88 +0.30 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.78 +0.12 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.87 - 72 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 9.70 - 57 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 66 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 0.00 56 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.06 44 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 -0.08 45 0 398 0
28AUG26 30.00 P 0.20 0.20 0.18 0.09 -0.11 45 6 3,092 0
28AUG26 31.00 P 0.00 0.00 0.00 0.16 -0.14 46 0 1,227 0
28AUG26 32.00 P 0.34 0.38 0.34 0.27 -0.16 47 9 959 +6
28AUG26 33.00 P 0.49 0.52 0.43 0.42 -0.16 47 102 1,722 +80
28AUG26 34.00 P 0.61 0.64 0.58 0.64 -0.13 49 148 619 +148
28AUG26 35.00 P 0.80 0.97 0.78 0.91 -0.12 49 83 541 +57
28AUG26 36.00 P 1.03 1.06 1.03 1.24 -0.10 50 50 724 +50
28AUG26 37.00 P 1.73 1.73 1.38 1.63 -0.07 51 101 453 +55
28AUG26 38.00 P 1.80 2.00 1.69 2.07 -0.04 51 22 326 +12
28AUG26 39.00 P 0.00 0.00 0.00 2.56 -0.05 51 0 227 0
28AUG26 40.00 P 2.80 3.22 2.80 3.12 -0.07 52 22 270 +2
28AUG26 41.00 P 3.28 3.28 3.28 3.73 -0.03 52 1 1 +1
28AUG26 42.00 P 4.01 4.01 4.01 4.41 0.00 53 10 68 +10
28AUG26 43.00 P 0.00 0.00 0.00 5.12 +0.22 53 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.87 +0.28 54 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.67 +0.35 54 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.30 -0.14 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.39 +0.44 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.27 - 57 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 10.16 - 57 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 50 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 306 0
29SEP26 29.00 P 0.35 0.35 0.34 0.27 -0.06 48 45 373 -19
29SEP26 30.00 P 0.47 0.49 0.43 0.39 -0.07 49 116 3,524 +71
29SEP26 31.00 P 0.61 0.61 0.54 0.56 -0.06 49 115 2,441 +102
29SEP26 32.00 P 0.77 0.77 0.72 0.76 -0.07 50 21 538 +21
29SEP26 33.00 P 0.98 0.98 0.91 1.00 -0.07 50 79 2,315 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 -0.05 50 0 1,133 0
29SEP26 35.00 P 1.48 1.48 1.40 1.59 -0.06 50 9 1,700 -4
29SEP26 36.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 1,122 0
29SEP26 37.00 P 0.00 0.00 0.00 2.38 -0.07 50 0 915 0
29SEP26 38.00 P 0.00 0.00 0.00 2.84 -0.07 50 0 591 0
29SEP26 39.00 P 3.09 3.09 3.06 3.38 -0.04 51 21 589 0
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.06 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 4.56 +0.02 52 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 0.00 52 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 5.87 +0.01 52 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 6.64 +0.07 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.12 -0.16 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.17 +0.17 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.87 -0.02 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.75 +0.08 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.61 +0.26 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.45 +0.30 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.56 +0.08 51 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.18 -0.09 48 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.26 -0.11 48 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.38 -0.11 49 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 0.52 -0.11 49 0 36 0
29OCT26 30.00 P 0.00 0.00 0.00 0.69 -0.10 49 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 0.90 -0.08 49 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.15 -0.07 50 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 1.43 -0.05 50 0 49 0
29OCT26 34.00 P 0.00 0.00 0.00 1.72 -0.07 49 0 48 0
29OCT26 35.00 P 1.97 1.97 1.91 2.07 -0.07 50 41 115 +36
29OCT26 36.00 P 0.00 0.00 0.00 2.46 -0.05 49 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 2.92 -0.02 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.41 -0.04 50 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 3.94 -0.03 50 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 4.51 +0.01 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.10 0.00 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.75 +0.01 51 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.42 +0.01 51 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.98 +0.05 50 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 7.89 +0.08 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.75 +0.44 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.28 -0.06 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.24 - 53 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 11.16 - 55 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.06 46 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.08 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 -0.09 47 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.09 47 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.12 48 0 116 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 -0.11 48 0 200 0
30DEC26 29.00 P 1.11 1.11 1.11 0.99 -0.11 48 1 135 -1
30DEC26 30.00 P 0.00 0.00 0.00 1.23 -0.10 49 0 154 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 -0.02 49 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 -0.01 49 0 740 0
30DEC26 33.00 P 2.32 2.32 2.32 2.21 -0.07 50 20 4,343 0
30DEC26 34.00 P 2.69 2.69 2.69 2.58 -0.05 50 8 343 0
30DEC26 35.00 P 0.00 0.00 0.00 2.98 -0.05 50 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.42 -0.03 50 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 -0.04 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.40 -0.01 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.94 -0.02 50 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.57 +0.04 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.15 +0.03 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 6.76 +0.03 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.42 +0.03 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.14 +0.06 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.85 +0.32 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.58 +0.12 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.40 +0.17 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.18 +0.40 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.98 +0.18 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.82 +0.22 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 14.83 +0.26 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.01 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 +0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.01 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 +0.02 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.91 +0.01 51 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 +0.02 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 +0.04 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.55 +0.04 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.80 +0.04 50 0 177 0
30MAR27 30.00 P 2.00 2.00 2.00 2.10 +0.06 50 10 258 +10
30MAR27 31.00 P 0.00 0.00 0.00 2.39 -0.04 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.75 +0.03 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.15 +0.08 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.56 +0.03 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 +0.05 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.47 +0.05 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.96 +0.05 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 +0.05 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.09 +0.09 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.61 +0.05 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 +0.09 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.82 +0.06 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.47 +0.06 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.14 +0.06 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.86 +0.05 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.63 +0.17 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.35 +0.14 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.11 +0.22 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 12.93 +0.32 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 0.00 48 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 0.00 49 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.23 0.00 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 0.00 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.75 +0.01 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.07 +0.02 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.40 +0.02 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.67 +0.01 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.02 +0.04 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.41 +0.04 49 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 3.93 +0.17 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.37 +0.08 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.82 +0.01 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.31 +0.06 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.82 +0.05 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.36 +0.06 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.05 +0.17 51 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.65 +0.22 51 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.08 -0.03 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.82 +0.07 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.47 +0.08 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.13 +0.08 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.54 -0.23 49 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.49 +0.13 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.20 +0.14 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.94 - 51 0 0 -
29JUN27 49.00 P 0.00 0.00 0.00 13.76 - 52 0 0 -
TOTAL PUT 3,065 67,834 +724
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.610
30JUL26 3.90 C 0.000 0.000 0.000 1.733 +0.098 109 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.628 +0.097 97 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.540 +0.109 103 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.434 +0.102 91 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.341 +0.110 91 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.236 +0.105 80 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.145 +0.113 81 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.045 +0.113 74 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.931 +0.100 58 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.830 +0.098 52 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.736 +0.090 50 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.632 +0.084 42 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.388 +0.080 30 0 130 0
30JUL26 5.50 C 0.190 0.190 0.180 0.180 +0.047 25 13 445 -7
30JUL26 5.75 C 0.056 0.066 0.056 0.055 +0.014 24 36 952 +1
30JUL26 6.00 C 0.015 0.018 0.009 0.012 +0.004 25 8 829 -6
30JUL26 6.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 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 82 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 91 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.751 +0.098 68 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.651 +0.101 64 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.547 +0.095 58 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.447 +0.095 54 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.349 +0.096 51 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.250 +0.095 48 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.148 +0.093 43 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.050 +0.092 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.951 +0.089 37 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.855 +0.081 35 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.750 +0.086 30 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.656 +0.081 28 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.441 +0.066 26 0 71 0
28AUG26 5.50 C 0.275 0.275 0.275 0.264 +0.044 25 1 117 -1
28AUG26 5.75 C 0.098 0.147 0.098 0.139 +0.026 24 39 272 +20
28AUG26 6.00 C 0.053 0.075 0.053 0.064 +0.013 24 215 372 -79
28AUG26 6.25 C 0.020 0.032 0.020 0.026 +0.004 24 6 156 0
28AUG26 6.50 C 0.017 0.017 0.017 0.009 +0.001 24 6 30 -6
28AUG26 6.75 C 0.000 0.000 0.000 0.003 0.000 24 0 104 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.855 +0.090 52 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.756 +0.090 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.656 +0.089 46 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.557 +0.089 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.458 +0.088 41 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.360 +0.088 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.262 +0.087 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.165 +0.086 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.066 +0.081 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.974 +0.081 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.881 +0.078 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.792 +0.076 29 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.697 +0.077 27 0 65 0
29SEP26 5.25 C 0.418 0.418 0.418 0.493 +0.060 25 1 237 +1
29SEP26 5.50 C 0.278 0.278 0.278 0.333 +0.047 25 1 374 0
29SEP26 5.75 C 0.175 0.196 0.175 0.209 +0.033 25 4 668 +1
29SEP26 6.00 C 0.000 0.000 0.000 0.124 +0.020 25 0 658 0
29SEP26 6.25 C 0.050 0.050 0.050 0.068 +0.012 25 1 502 0
29SEP26 6.50 C 0.042 0.042 0.042 0.035 +0.006 25 5 501 -5
29SEP26 6.75 C 0.000 0.000 0.000 0.017 +0.003 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.008 +0.001 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 +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 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 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 1.761 +0.088 40 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.663 +0.088 38 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.560 +0.082 34 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.468 +0.087 35 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.372 +0.087 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.275 +0.085 32 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.180 +0.084 30 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.094 +0.090 31 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.997 +0.086 29 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.894 +0.066 26 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.793 +0.051 23 0 68 0
29OCT26 5.00 C 0.611 0.611 0.611 0.726 +0.086 25 30 70 +30
29OCT26 5.25 C 0.550 0.550 0.550 0.537 +0.067 25 30 73 +30
29OCT26 5.50 C 0.000 0.000 0.000 0.374 +0.045 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.254 +0.034 24 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.167 +0.024 24 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.103 +0.015 24 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.060 +0.008 24 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.034 +0.005 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.018 +0.002 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.010 +0.002 24 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.789 +0.086 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.693 +0.086 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.596 +0.085 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.492 +0.076 33 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.397 +0.075 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.311 +0.082 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.215 +0.076 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.122 +0.072 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.030 +0.069 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.942 +0.066 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.856 +0.062 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.776 +0.059 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.592 +0.049 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.437 +0.038 24 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.313 +0.029 24 0 184 0
30DEC26 6.00 C 0.225 0.225 0.225 0.217 +0.020 24 2 335 +2
30DEC26 6.25 C 0.000 0.000 0.000 0.146 +0.013 24 0 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.096 +0.009 24 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.061 +0.005 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.038 +0.003 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.023 +0.002 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.014 +0.001 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.005 0.000 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 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 1.789 +0.081 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.694 +0.080 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.596 +0.078 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.501 +0.074 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.409 +0.072 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.319 +0.071 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.231 +0.071 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.145 +0.072 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.061 +0.071 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.978 +0.068 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.898 +0.063 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.825 +0.063 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.657 +0.055 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.515 +0.048 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.398 +0.041 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.303 +0.034 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.228 +0.028 24 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.169 +0.023 24 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.123 +0.017 24 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.089 +0.013 24 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.064 +0.010 24 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.046 +0.009 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.032 +0.006 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.022 +0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.015 +0.002 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.008 +0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.803 +0.088 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.706 +0.082 31 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.619 +0.084 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.525 +0.077 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.437 +0.075 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.349 +0.071 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.263 +0.068 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.181 +0.065 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.101 +0.063 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.026 +0.059 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.954 +0.059 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.884 +0.052 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.728 +0.045 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.593 +0.038 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.478 +0.031 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.382 +0.026 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.304 +0.024 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.239 +0.019 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.186 +0.014 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.143 +0.010 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.109 +0.008 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.084 +0.007 24 0 0 0
29JUN27 7.75 C 0.094 0.094 0.094 0.064 +0.005 24 13 13 +13
29JUN27 8.00 C 0.000 0.000 0.000 0.047 +0.003 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.036 +0.003 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.027 +0.002 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.020 +0.002 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.015 +0.001 24 0 0 0
TOTAL CALL 411 11,040 -6
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 107 0
30JUL26 5.00 P 0.004 0.004 0.004 0.001 -0.002 25 30 351 +30
30JUL26 5.25 P 0.020 0.029 0.020 0.011 -0.012 25 17 1,300 +15
30JUL26 5.50 P 0.063 0.063 0.052 0.058 -0.039 24 17 445 -13
30JUL26 5.75 P 0.183 0.185 0.183 0.186 -0.070 23 9 180 +1
30JUL26 6.00 P 0.000 0.000 0.000 0.397 -0.082 24 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.640 -0.080 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.890 -0.087 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.140 -0.087 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.390 -0.084 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.640 -0.086 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.140 -0.080 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.390 -0.086 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.640 -0.084 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.890 -0.085 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.140 -0.086 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.390 -0.085 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.640 -0.085 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 -0.001 26 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.003 -0.003 25 0 183 0
28AUG26 4.80 P 0.000 0.000 0.000 0.005 -0.005 24 0 124 0
28AUG26 4.90 P 0.017 0.017 0.017 0.009 -0.008 24 25 152 0
28AUG26 5.00 P 0.024 0.024 0.024 0.016 -0.012 24 1 742 0
28AUG26 5.25 P 0.058 0.058 0.054 0.052 -0.026 24 17 142 -5
28AUG26 5.50 P 0.130 0.130 0.125 0.125 -0.045 23 19 195 -17
28AUG26 5.75 P 0.000 0.000 0.000 0.250 -0.068 23 0 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.430 -0.080 23 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.642 -0.086 20 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.891 -0.086 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.140 -0.087 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.390 -0.084 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.640 -0.086 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.140 -0.080 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.390 -0.086 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.640 -0.084 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.890 -0.085 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.140 -0.086 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.390 -0.085 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.640 -0.085 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 25 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 25 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.002 25 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 -0.003 25 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 -0.004 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.006 25 0 261 0
29SEP26 4.80 P 0.038 0.038 0.029 0.020 -0.008 24 25 160 -21
29SEP26 4.90 P 0.000 0.000 0.000 0.030 -0.012 25 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.044 -0.015 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.097 -0.026 24 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.180 -0.042 24 0 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.309 -0.055 24 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.470 -0.075 23 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.672 -0.074 23 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.902 -0.075 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.141 -0.086 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.390 -0.084 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.640 -0.086 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.140 -0.080 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.390 -0.086 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.640 -0.084 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.890 -0.085 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.140 -0.086 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.390 -0.085 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.640 -0.085 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.007 -0.004 24 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.011 -0.005 24 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.017 -0.006 24 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.025 -0.008 24 0 70 0
29OCT26 4.80 P 0.000 0.000 0.000 0.035 -0.012 24 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.049 -0.015 24 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.067 -0.018 24 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.128 -0.028 24 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.219 -0.044 24 0 180 0
29OCT26 5.75 P 0.339 0.339 0.339 0.346 -0.056 24 2 62 0
29OCT26 6.00 P 0.000 0.000 0.000 0.507 -0.071 24 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.703 -0.062 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.915 -0.069 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.141 -0.086 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.390 -0.084 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.640 -0.086 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.140 -0.080 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.390 -0.086 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.640 -0.084 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.890 -0.085 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.140 -0.086 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.002 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.003 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.004 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.006 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.021 -0.007 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.029 -0.009 24 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.039 -0.013 24 0 85 0
30DEC26 4.60 P 0.056 0.056 0.056 0.052 -0.016 24 5 126 -5
30DEC26 4.70 P 0.088 0.088 0.066 0.067 -0.020 24 75 104 +34
30DEC26 4.80 P 0.000 0.000 0.000 0.084 -0.020 23 0 95 0
30DEC26 4.90 P 0.136 0.136 0.101 0.106 -0.024 23 70 168 +65
30DEC26 5.00 P 0.125 0.126 0.125 0.132 -0.027 23 57 83 +50
30DEC26 5.25 P 0.000 0.000 0.000 0.215 -0.037 23 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.324 -0.047 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.462 -0.085 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.622 -0.104 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.804 -0.073 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.003 -0.071 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.218 -0.078 18 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.444 -0.080 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.676 -0.082 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.913 -0.083 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.153 -0.084 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.394 -0.085 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.686 -0.038 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.932 -0.079 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.179 -0.079 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.425 -0.080 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.672 -0.080 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 -0.002 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 -0.003 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.027 -0.006 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.036 -0.005 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.047 -0.006 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.060 -0.007 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.075 -0.014 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.095 -0.013 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.114 -0.013 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.138 -0.015 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.166 -0.017 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.196 -0.019 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.286 -0.028 23 0 11 0
30MAR27 5.50 P 0.000 0.000 0.000 0.401 -0.034 23 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.537 -0.040 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.692 -0.047 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.866 -0.055 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.059 -0.064 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.258 -0.071 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.475 -0.076 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.701 -0.079 17 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.933 -0.081 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.170 -0.081 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.406 -0.084 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.686 -0.045 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.936 -0.075 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.181 -0.077 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.425 -0.080 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.674 -0.078 24 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.029 -0.007 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.038 -0.008 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.048 -0.010 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.061 -0.011 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.075 -0.014 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.088 -0.015 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.106 -0.019 24 0 23 0
29JUN27 4.60 P 0.131 0.131 0.131 0.128 -0.018 24 1 16 -1
29JUN27 4.70 P 0.172 0.172 0.172 0.151 -0.021 23 1 1 +1
29JUN27 4.80 P 0.203 0.203 0.178 0.178 -0.024 23 3 3 0
29JUN27 4.90 P 0.000 0.000 0.000 0.208 -0.025 23 0 0 0
29JUN27 5.00 P 0.265 0.265 0.265 0.240 -0.030 23 1 5 +1
29JUN27 5.25 P 0.000 0.000 0.000 0.336 -0.036 23 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.451 -0.042 23 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.585 -0.049 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.737 -0.054 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.906 -0.065 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.090 -0.062 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.290 -0.068 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.503 -0.072 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.734 -0.064 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.950 -0.078 18 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.182 -0.078 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.416 -0.081 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.686 -0.051 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.936 -0.075 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.183 -0.075 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.428 -0.080 24 0 0 0
TOTAL PUT 375 13,602 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.100
30JUL26 3.60 C 0.000 0.000 0.000 1.516 +0.053 99 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.416 +0.053 92 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.316 +0.052 85 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.217 +0.053 80 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.117 +0.052 74 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.012 +0.047 61 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.918 +0.051 62 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.812 +0.046 49 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.718 +0.053 50 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.619 +0.057 44 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.521 +0.060 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.420 +0.061 32 0 600 0
30JUL26 4.80 C 0.000 0.000 0.000 0.323 +0.053 27 0 420 0
30JUL26 4.90 C 0.218 0.218 0.218 0.235 +0.047 25 30 5,273 -30
30JUL26 5.00 C 0.165 0.165 0.163 0.158 +0.037 24 400 8,050 -400
30JUL26 5.25 C 0.050 0.050 0.044 0.039 +0.012 23 65 11,637 -29
30JUL26 5.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 10,449 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 4,633 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 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 73 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 88 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.521 +0.046 53 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.423 +0.048 51 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.323 +0.047 47 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.224 +0.048 44 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.124 +0.047 40 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.025 +0.044 37 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.927 +0.045 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.829 +0.049 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.733 +0.053 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.637 +0.054 28 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.543 +0.054 26 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.452 +0.051 25 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.366 +0.045 23 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.289 +0.040 23 0 47 0
28AUG26 5.00 C 0.227 0.233 0.219 0.221 +0.033 22 403 4,877 0
28AUG26 5.25 C 0.085 0.094 0.085 0.098 +0.017 21 310 8,247 +100
28AUG26 5.50 C 0.037 0.037 0.037 0.035 +0.007 21 200 5,182 +131
28AUG26 5.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 5,141 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 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 2.126 +0.046 58 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.026 +0.047 54 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.927 +0.046 51 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.828 +0.046 48 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.729 +0.047 46 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.630 +0.048 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.527 +0.044 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.432 +0.048 38 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.332 +0.047 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.233 +0.038 33 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.136 +0.038 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.037 +0.040 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.941 +0.044 28 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.845 +0.046 26 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.751 +0.048 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.659 +0.047 24 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.569 +0.045 23 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.485 +0.042 22 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.384 +0.016 19 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.335 +0.041 22 0 6,176 0
29SEP26 5.00 C 0.273 0.289 0.273 0.270 +0.031 21 700 20,305 -370
29SEP26 5.25 C 0.150 0.150 0.150 0.141 +0.014 20 1 6,373 +1
29SEP26 5.50 C 0.064 0.072 0.064 0.070 +0.008 21 820 3,916 +820
29SEP26 5.75 C 0.000 0.000 0.000 0.029 +0.002 20 0 1,443 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 1,571 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 0.000 21 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.534 +0.046 30 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.435 +0.046 28 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.337 +0.040 27 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.239 +0.038 26 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.143 +0.039 26 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.047 +0.037 25 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.952 +0.040 24 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.857 +0.040 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.765 +0.041 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.676 +0.041 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.589 +0.037 21 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.509 +0.036 21 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.432 +0.031 20 0 60 0
29OCT26 4.90 C 0.358 0.358 0.358 0.370 +0.045 21 30 798 +30
29OCT26 5.00 C 0.000 0.000 0.000 0.306 +0.039 21 0 143 0
29OCT26 5.25 C 0.172 0.181 0.172 0.180 +0.022 20 53 3,384 +52
29OCT26 5.50 C 0.000 0.000 0.000 0.101 +0.013 21 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.051 +0.007 20 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.024 +0.004 20 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.011 +0.002 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 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 2.048 +0.048 44 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.949 +0.047 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.850 +0.047 39 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.751 +0.047 37 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.653 +0.046 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.555 +0.043 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.459 +0.044 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.363 +0.044 31 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.266 +0.043 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.170 +0.046 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.075 +0.049 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.982 +0.052 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.890 +0.053 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.802 +0.055 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.711 +0.050 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.630 +0.049 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.551 +0.046 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.478 +0.043 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.412 +0.041 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.351 +0.037 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.225 +0.026 20 0 13,421 0
30DEC26 5.50 C 0.000 0.000 0.000 0.137 +0.018 20 0 736 0
30DEC26 5.75 C 0.000 0.000 0.000 0.079 +0.012 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.043 +0.007 20 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.023 +0.004 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 +0.003 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.852 +0.046 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.753 +0.046 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.655 +0.043 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.560 +0.045 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.464 +0.046 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.368 +0.044 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.273 +0.047 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.180 +0.052 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.088 +0.055 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.998 +0.057 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.908 +0.057 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.821 +0.054 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.737 +0.051 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.660 +0.050 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.587 +0.047 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.518 +0.043 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.457 +0.042 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.400 +0.037 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.281 +0.031 20 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.191 +0.022 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.128 +0.017 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.083 +0.012 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.053 +0.009 20 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.032 +0.005 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.020 +0.004 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.562 +0.045 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.467 +0.043 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.374 +0.044 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.283 +0.049 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.195 +0.055 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.104 +0.054 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.016 +0.054 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.931 +0.051 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.849 +0.048 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.774 +0.048 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.701 +0.044 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.634 +0.042 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.571 +0.039 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.514 +0.039 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.459 +0.033 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.345 +0.029 20 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.253 +0.023 20 0 67 0
29JUN27 5.75 C 0.000 0.000 0.000 0.182 +0.019 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.129 +0.014 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.090 +0.011 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.062 +0.008 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.042 +0.006 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.028 +0.004 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.018 +0.002 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 +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 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 3,012 177,980 +305
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,740 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 4,891 0
30JUL26 4.70 P 0.009 0.009 0.009 0.003 -0.004 23 800 4,311 -736
30JUL26 4.80 P 0.014 0.014 0.014 0.009 -0.008 23 196 3,087 +4
30JUL26 4.90 P 0.023 0.026 0.023 0.023 -0.015 23 383 4,452 +383
30JUL26 5.00 P 0.050 0.050 0.041 0.046 -0.024 22 212 8,082 -10
30JUL26 5.25 P 0.158 0.158 0.158 0.180 -0.049 22 100 4,221 +30
30JUL26 5.50 P 0.000 0.000 0.000 0.402 -0.058 23 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.650 -0.060 0 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.900 -0.060 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.150 -0.060 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.400 -0.060 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.650 -0.060 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.900 -0.060 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.150 -0.060 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.400 -0.060 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.650 -0.060 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.900 -0.060 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.150 -0.060 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.400 -0.060 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 -0.002 22 0 930 0
28AUG26 4.50 P 0.011 0.011 0.011 0.006 -0.004 21 20 1,599 +20
28AUG26 4.60 P 0.000 0.000 0.000 0.012 -0.007 21 0 1,773 0
28AUG26 4.70 P 0.029 0.029 0.029 0.023 -0.011 21 180 5,555 -180
28AUG26 4.80 P 0.046 0.047 0.041 0.040 -0.015 21 650 2,114 +290
28AUG26 4.90 P 0.072 0.072 0.062 0.065 -0.018 21 400 2,087 -100
28AUG26 5.00 P 0.095 0.095 0.095 0.099 -0.023 21 100 7,259 0
28AUG26 5.25 P 0.000 0.000 0.000 0.226 -0.045 21 0 3,572 0
28AUG26 5.50 P 0.000 0.000 0.000 0.422 -0.053 21 0 860 0
28AUG26 5.75 P 0.640 0.640 0.640 0.651 -0.059 21 170 170 +170
28AUG26 6.00 P 0.000 0.000 0.000 0.900 -0.060 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.150 -0.060 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.400 -0.060 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.650 -0.060 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.900 -0.060 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.150 -0.060 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.400 -0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.650 -0.060 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.900 -0.060 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.150 -0.060 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.400 -0.060 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 45 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 1,561 0
29SEP26 3.80 P 0.006 0.007 0.006 0.001 0.000 26 400 3,913 -400
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.002 21 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.004 21 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.006 20 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.018 -0.009 21 0 2,558 0
29SEP26 4.60 P 0.038 0.038 0.038 0.029 -0.014 20 50 2,658 +50
29SEP26 4.70 P 0.050 0.050 0.050 0.046 -0.018 21 50 3,528 0
29SEP26 4.80 P 0.086 0.086 0.070 0.069 -0.018 21 450 3,811 0
29SEP26 4.90 P 0.106 0.106 0.106 0.099 -0.024 21 5 6,526 0
29SEP26 5.00 P 0.138 0.138 0.132 0.137 -0.026 21 200 4,170 +100
29SEP26 5.25 P 0.000 0.000 0.000 0.263 -0.043 20 0 1,775 0
29SEP26 5.50 P 0.000 0.000 0.000 0.444 -0.050 21 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.659 -0.058 20 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.900 -0.060 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.150 -0.060 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.400 -0.060 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.650 -0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.900 -0.060 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.150 -0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.400 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.650 -0.060 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.900 -0.060 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.150 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.400 -0.060 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.007 -0.003 20 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.012 -0.004 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.020 -0.006 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.031 -0.009 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.046 -0.012 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.067 -0.015 21 0 160 0
29OCT26 4.80 P 0.000 0.000 0.000 0.093 -0.020 21 0 600 0
29OCT26 4.90 P 0.000 0.000 0.000 0.126 -0.022 21 0 44 0
29OCT26 5.00 P 0.165 0.165 0.159 0.159 -0.033 20 12 72 +12
29OCT26 5.25 P 0.000 0.000 0.000 0.289 -0.043 20 0 120 0
29OCT26 5.50 P 0.000 0.000 0.000 0.458 -0.050 20 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.672 -0.045 21 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.902 -0.059 20 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.150 -0.060 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.400 -0.060 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.650 -0.060 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.900 -0.060 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.150 -0.060 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.400 -0.060 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.650 -0.060 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.900 -0.060 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.008 -0.002 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.013 -0.003 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.019 -0.005 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.029 -0.006 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.042 -0.008 20 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.059 -0.009 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.080 -0.012 20 0 10,689 0
30DEC26 4.60 P 0.000 0.000 0.000 0.102 -0.013 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.128 -0.020 20 0 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.164 -0.021 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.205 -0.024 20 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.251 -0.028 19 0 1,722 0
30DEC26 5.25 P 0.000 0.000 0.000 0.389 -0.037 19 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.559 -0.043 18 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.755 -0.047 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.974 -0.043 16 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.203 -0.041 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.440 -0.044 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.681 -0.043 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.923 -0.044 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.167 -0.046 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.412 -0.091 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.657 -0.093 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.906 -0.091 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.152 -0.092 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.432 -0.059 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 -0.001 20 0 112 0
30MAR27 3.80 P 0.028 0.028 0.028 0.014 -0.002 20 30 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.021 -0.003 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.029 -0.004 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.041 -0.005 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.054 -0.008 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.068 -0.013 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.093 -0.011 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.114 -0.012 20 0 2,746 0
30MAR27 4.60 P 0.000 0.000 0.000 0.141 -0.014 20 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.174 -0.017 19 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.210 -0.021 19 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.254 -0.021 19 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.300 -0.025 19 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.437 -0.031 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.599 -0.040 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.793 -0.038 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.004 -0.041 18 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.227 -0.043 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.459 -0.045 16 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.696 -0.044 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.936 -0.047 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.179 -0.046 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.423 -0.080 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.669 -0.081 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.914 -0.083 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.164 -0.080 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.432 -0.059 24 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.013 -0.002 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.019 -0.002 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.026 -0.004 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.035 -0.005 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.047 -0.006 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.061 -0.008 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.079 -0.009 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.100 -0.011 20 0 98 0
29JUN27 4.40 P 0.000 0.000 0.000 0.123 -0.012 20 0 155 0
29JUN27 4.50 P 0.000 0.000 0.000 0.146 -0.015 20 0 1,561 0
29JUN27 4.60 P 0.180 0.180 0.180 0.174 -0.017 19 15 2,035 +15
29JUN27 4.70 P 0.212 0.212 0.212 0.209 -0.018 19 5 736 +5
29JUN27 4.80 P 0.000 0.000 0.000 0.247 -0.022 19 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.290 -0.023 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.337 -0.027 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.472 -0.033 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.631 -0.038 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.814 -0.039 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.020 -0.041 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.239 -0.042 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.466 -0.046 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.702 -0.044 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.940 -0.045 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.182 -0.045 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.425 -0.078 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.669 -0.081 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.916 -0.081 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.164 -0.080 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.432 -0.059 0 0 0 0
TOTAL PUT 4,428 198,893 -347
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.190
30JUL26 4.90 C 0.000 0.000 0.000 3.349 +0.052 168 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.249 +0.051 163 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.984 +0.036 139 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.749 +0.050 136 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.500 +0.051 124 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.235 +0.035 103 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.001 +0.051 100 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.748 +0.047 87 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.487 +0.036 71 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.234 +0.031 59 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.948 +0.019 0 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.701 +0.018 22 0 880 0
30JUL26 7.75 C 0.000 0.000 0.000 0.477 +0.019 26 0 1,221 0
30JUL26 8.00 C 0.000 0.000 0.000 0.267 +0.020 23 0 6,331 0
30JUL26 8.25 C 0.140 0.140 0.123 0.119 +0.001 22 34 4,945 +28
30JUL26 8.50 C 0.079 0.079 0.049 0.040 -0.004 21 261 5,951 +27
30JUL26 8.75 C 0.000 0.000 0.000 0.010 -0.002 21 0 6,142 0
30JUL26 9.00 C 0.009 0.009 0.009 0.002 -0.001 21 5 9,997 0
30JUL26 9.25 C 0.006 0.006 0.006 0.001 0.000 25 10 4,861 -10
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 34 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 47 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 55 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 82 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.354 +0.043 94 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.249 +0.038 88 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.991 +0.028 77 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.757 +0.042 76 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.500 +0.034 66 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.259 +0.042 62 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.010 +0.042 56 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.748 +0.028 46 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.500 +0.025 40 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.254 +0.023 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.976 +0.017 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.747 +0.014 21 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.555 +0.016 23 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.373 +0.011 22 0 2,701 0
28AUG26 8.25 C 0.307 0.307 0.290 0.236 +0.008 22 115 1,230 0
28AUG26 8.50 C 0.145 0.148 0.140 0.137 +0.002 22 172 3,175 +82
28AUG26 8.75 C 0.106 0.106 0.087 0.073 -0.001 22 50 7,906 -30
28AUG26 9.00 C 0.045 0.045 0.045 0.036 -0.001 21 26 2,470 +26
28AUG26 9.25 C 0.000 0.000 0.000 0.016 -0.001 21 0 1,683 0
28AUG26 9.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 1,250 0
28AUG26 9.75 C 0.000 0.000 0.000 0.003 0.000 22 0 1,477 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 43 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 53 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.553 +0.036 71 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.454 +0.036 69 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.355 +0.036 67 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.255 +0.036 65 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.008 +0.037 60 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.759 +0.036 54 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.511 +0.036 49 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.263 +0.036 44 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.017 +0.035 40 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.770 +0.032 36 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.526 +0.030 32 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.285 +0.023 29 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.018 +0.014 21 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.804 +0.011 21 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.628 +0.011 22 0 2,506 0
29SEP26 8.00 C 0.000 0.000 0.000 0.450 +0.006 21 0 7,495 0
29SEP26 8.25 C 0.000 0.000 0.000 0.322 +0.010 22 0 12,127 0
29SEP26 8.50 C 0.275 0.275 0.275 0.215 +0.003 21 50 13,332 0
29SEP26 8.75 C 0.148 0.148 0.148 0.132 -0.009 21 10 9,466 0
29SEP26 9.00 C 0.098 0.098 0.098 0.086 -0.003 21 3 9,763 0
29SEP26 9.25 C 0.000 0.000 0.000 0.051 -0.002 21 0 3,147 0
29SEP26 9.50 C 0.000 0.000 0.000 0.029 -0.002 21 0 2,717 0
29SEP26 9.75 C 0.000 0.000 0.000 0.016 -0.001 21 0 1,215 0
29SEP26 10.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 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 3.378 +0.047 60 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.279 +0.047 58 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.031 +0.047 53 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.783 +0.047 49 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.535 +0.045 44 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.288 +0.044 40 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.031 +0.032 34 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.788 +0.031 31 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.548 +0.028 28 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.316 +0.026 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.057 +0.011 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.853 +0.007 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.681 +0.011 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.518 +0.011 21 0 789 0
29OCT26 8.25 C 0.381 0.381 0.380 0.382 +0.005 21 80 652 +62
29OCT26 8.50 C 0.000 0.000 0.000 0.273 -0.001 21 0 192 0
29OCT26 8.75 C 0.194 0.194 0.194 0.193 -0.001 21 30 4,559 +30
29OCT26 9.00 C 0.000 0.000 0.000 0.132 -0.005 21 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.087 -0.005 21 0 512 0
29OCT26 9.50 C 0.000 0.000 0.000 0.055 -0.005 21 0 90 0
29OCT26 9.75 C 0.048 0.048 0.048 0.034 -0.004 21 97 248 +67
29OCT26 10.00 C 0.000 0.000 0.000 0.021 -0.002 21 0 145 0
29OCT26 10.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 3.499 +0.046 56 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.400 +0.046 54 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.302 +0.047 53 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.054 +0.046 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.798 +0.036 42 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.553 +0.035 39 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.306 +0.047 35 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.064 +0.030 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.825 +0.028 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.582 +0.017 27 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.348 +0.014 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.095 +0.012 20 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.896 +0.008 20 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 0.740 +0.004 21 0 1,774 0
30DEC26 8.00 C 0.604 0.628 0.604 0.581 +0.001 21 276 15,647 +276
30DEC26 8.25 C 0.000 0.000 0.000 0.447 0.000 21 0 1,121 0
30DEC26 8.50 C 0.000 0.000 0.000 0.335 -0.003 21 0 1,281 0
30DEC26 8.75 C 0.328 0.328 0.328 0.246 -0.004 20 1 215 +1
30DEC26 9.00 C 0.000 0.000 0.000 0.177 -0.004 20 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.125 -0.004 20 0 1,239 0
30DEC26 9.50 C 0.119 0.119 0.119 0.086 -0.004 20 20 6,192 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.059 -0.003 20 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.039 -0.003 20 0 1,398 0
30DEC26 10.50 C 0.000 0.000 0.000 0.017 -0.002 20 0 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 3.403 +0.047 47 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.304 +0.049 46 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.057 +0.049 42 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.811 +0.046 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.566 +0.044 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.311 +0.030 31 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.080 +0.040 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.837 +0.029 27 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.603 +0.018 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.381 +0.011 23 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.175 +0.042 23 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.959 +0.006 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 0.819 +0.004 22 0 164 0
30MAR27 8.00 C 0.000 0.000 0.000 0.672 0.000 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.544 -0.002 21 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.438 -0.003 21 0 7,546 0
30MAR27 8.75 C 0.000 0.000 0.000 0.349 -0.004 21 0 706 0
30MAR27 9.00 C 0.000 0.000 0.000 0.276 -0.004 21 0 1,350 0
30MAR27 9.25 C 0.000 0.000 0.000 0.215 -0.004 21 0 625 0
30MAR27 9.50 C 0.000 0.000 0.000 0.165 -0.005 21 0 7,633 0
30MAR27 9.75 C 0.158 0.158 0.158 0.128 -0.005 21 9 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.098 -0.004 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.055 -0.003 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.030 -0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.016 -0.002 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 0.000 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 3.403 +0.046 42 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.305 +0.043 40 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.058 +0.046 37 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.812 +0.044 34 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.570 +0.047 31 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.333 +0.046 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.092 +0.033 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.857 +0.018 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.635 +0.010 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.429 +0.009 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.239 +0.006 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.035 +0.002 20 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.910 -0.001 21 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.770 -0.003 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.650 -0.003 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.545 -0.005 21 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.453 -0.006 21 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.372 -0.007 21 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.307 -0.007 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.250 -0.007 21 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.202 -0.007 21 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.164 -0.006 21 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.099 -0.011 20 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.065 -0.005 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.040 -0.004 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.024 -0.003 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.014 -0.002 20 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 120 0
TOTAL CALL 1,249 210,648 +569
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 53 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 39 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 5,006 0
30JUL26 7.50 P 0.005 0.005 0.005 0.003 -0.001 22 1 2,880 -1
30JUL26 7.75 P 0.020 0.020 0.020 0.015 -0.007 21 50 10,161 +50
30JUL26 8.00 P 0.060 0.060 0.051 0.058 -0.017 21 35 7,701 +20
30JUL26 8.25 P 0.131 0.173 0.120 0.162 -0.025 20 112 8,442 -40
30JUL26 8.50 P 0.322 0.330 0.320 0.336 -0.034 20 47 6,105 -2
30JUL26 8.75 P 0.000 0.000 0.000 0.564 -0.022 21 0 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.810 -0.020 0 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.060 -0.020 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.310 -0.020 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.810 -0.020 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.310 -0.020 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.810 -0.020 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.310 -0.020 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.810 -0.020 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.310 -0.020 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.810 -0.020 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.310 -0.020 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.810 -0.020 0 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 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 43 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 30 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 530 0
28AUG26 7.00 P 0.009 0.009 0.009 0.004 -0.001 22 20 5,223 0
28AUG26 7.25 P 0.020 0.022 0.020 0.012 -0.002 22 140 4,635 -40
28AUG26 7.50 P 0.038 0.038 0.038 0.032 -0.006 21 5 10,896 +5
28AUG26 7.75 P 0.067 0.079 0.067 0.076 -0.009 22 90 2,824 +10
28AUG26 8.00 P 0.154 0.154 0.139 0.145 -0.019 21 61 9,698 +1
28AUG26 8.25 P 0.257 0.257 0.244 0.256 -0.022 21 75 1,688 +75
28AUG26 8.50 P 0.400 0.400 0.400 0.409 -0.028 20 10 2,325 +10
28AUG26 8.75 P 0.000 0.000 0.000 0.608 -0.020 21 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.826 -0.020 21 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.062 -0.020 21 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.310 -0.020 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.810 -0.020 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.310 -0.020 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.810 -0.020 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.310 -0.020 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.810 -0.020 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.310 -0.020 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.810 -0.020 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.310 -0.020 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.810 -0.020 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 43 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 40 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 23 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.006 -0.002 21 0 3,018 0
29SEP26 7.00 P 0.030 0.030 0.030 0.015 -0.003 21 10 26,676 0
29SEP26 7.25 P 0.000 0.000 0.000 0.035 -0.005 21 0 6,604 0
29SEP26 7.50 P 0.000 0.000 0.000 0.071 -0.009 21 0 17,593 0
29SEP26 7.75 P 0.129 0.133 0.122 0.130 -0.014 21 125 6,670 +45
29SEP26 8.00 P 0.000 0.000 0.000 0.210 -0.022 21 0 8,753 0
29SEP26 8.25 P 0.000 0.000 0.000 0.322 -0.028 21 0 2,473 0
29SEP26 8.50 P 0.000 0.000 0.000 0.469 -0.033 21 0 12,040 0
29SEP26 8.75 P 0.000 0.000 0.000 0.654 -0.002 21 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.855 -0.022 21 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.077 -0.021 21 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.313 -0.021 21 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.560 -0.020 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.810 -0.020 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.310 -0.020 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.810 -0.020 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.310 -0.020 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.810 -0.020 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.310 -0.020 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.810 -0.020 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.310 -0.020 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.810 -0.020 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 22 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.014 -0.003 21 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.030 -0.006 21 0 226 0
29OCT26 7.25 P 0.000 0.000 0.000 0.058 -0.008 21 0 35 0
29OCT26 7.50 P 0.000 0.000 0.000 0.103 -0.014 21 0 270 0
29OCT26 7.75 P 0.175 0.175 0.165 0.169 -0.019 21 1,055 1,292 +642
29OCT26 8.00 P 0.246 0.263 0.246 0.252 -0.029 21 1,185 1,337 +719
29OCT26 8.25 P 0.380 0.380 0.362 0.372 -0.029 21 1,363 1,581 +1,009
29OCT26 8.50 P 0.514 0.514 0.514 0.517 -0.030 21 20 150 0
29OCT26 8.75 P 0.000 0.000 0.000 0.710 -0.004 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.882 -0.024 21 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.094 -0.024 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.322 -0.015 21 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.561 -0.021 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.810 -0.020 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.310 -0.020 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.810 -0.020 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.310 -0.020 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.810 -0.020 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.310 -0.020 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 0.001 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 -0.003 20 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.026 -0.004 20 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.049 -0.007 20 0 2,069 0
30DEC26 7.00 P 0.091 0.091 0.090 0.085 -0.010 20 65 19,509 +65
30DEC26 7.25 P 0.142 0.142 0.133 0.138 -0.012 20 834 2,741 +834
30DEC26 7.50 P 0.197 0.197 0.194 0.198 -0.021 20 152 3,035 +152
30DEC26 7.75 P 0.279 0.279 0.276 0.284 -0.018 20 337 3,067 +337
30DEC26 8.00 P 0.389 0.389 0.381 0.395 -0.020 20 281 6,475 +278
30DEC26 8.25 P 0.000 0.000 0.000 0.527 -0.021 19 0 3,535 0
30DEC26 8.50 P 0.000 0.000 0.000 0.679 -0.022 19 0 1,037 0
30DEC26 8.75 P 0.000 0.000 0.000 0.901 +0.002 22 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.067 -0.023 20 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.234 -0.039 17 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.444 -0.042 15 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.662 -0.046 0 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.886 -0.050 0 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.352 -0.055 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.833 -0.052 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.321 -0.051 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.830 -0.032 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.386 +0.034 21 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.880 +0.033 19 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.374 +0.034 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.869 +0.032 26 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 21 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.012 -0.001 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.021 -0.004 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.038 -0.005 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.064 -0.007 21 0 561 0
30MAR27 6.75 P 0.000 0.000 0.000 0.100 -0.010 21 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.146 -0.011 21 0 1,822 0
30MAR27 7.25 P 0.195 0.195 0.195 0.204 -0.013 20 35 1,616 +35
30MAR27 7.50 P 0.000 0.000 0.000 0.282 -0.016 20 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.377 -0.018 20 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.489 -0.020 20 0 4,450 0
30MAR27 8.25 P 0.000 0.000 0.000 0.619 -0.021 20 0 5,975 0
30MAR27 8.50 P 0.000 0.000 0.000 0.767 -0.022 20 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.959 -0.024 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.141 -0.024 21 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.312 -0.014 19 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.494 -0.048 18 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.704 -0.052 17 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.926 -0.052 15 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.385 -0.052 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.858 -0.053 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.352 -0.041 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.830 -0.047 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.386 +0.019 21 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.880 +0.018 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.374 +0.022 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.869 +0.024 26 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.013 -0.003 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.024 -0.004 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.040 -0.006 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.064 -0.008 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.097 -0.010 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.142 -0.012 21 0 560 0
29JUN27 7.00 P 0.000 0.000 0.000 0.197 -0.009 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.261 -0.015 20 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.342 -0.018 20 0 541 0
29JUN27 7.75 P 0.000 0.000 0.000 0.440 -0.020 20 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.553 -0.022 20 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.684 -0.022 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.828 -0.024 20 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.016 -0.026 20 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.191 -0.026 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.340 -0.025 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.533 -0.028 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.737 -0.052 18 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.952 -0.054 17 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.400 -0.055 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.876 -0.046 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.353 -0.046 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.837 -0.046 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.386 +0.016 20 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.880 +0.018 22 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.374 +0.022 23 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.869 +0.024 25 0 0 0
TOTAL PUT 6,108 276,621 +4,204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.880
30JUL26 4.40 C 0.000 0.000 0.000 2.485 +0.061 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.385 +0.061 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.285 +0.074 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.185 +0.070 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.093 +0.078 90 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.986 +0.071 60 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.886 +0.071 55 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.636 +0.070 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.386 +0.072 0 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.137 +0.090 34 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.881 +0.059 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.637 +0.068 0 0 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.395 +0.057 19 0 4,450 0
30JUL26 6.75 C 0.000 0.000 0.000 0.203 +0.044 22 0 7,021 0
30JUL26 7.00 C 0.115 0.115 0.075 0.080 +0.024 23 44 6,165 -8
30JUL26 7.25 C 0.031 0.033 0.027 0.024 +0.010 24 183 16,138 -100
30JUL26 7.50 C 0.000 0.000 0.000 0.005 +0.002 24 0 5,119 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 1,725 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 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 65 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.485 +0.055 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.385 +0.037 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.285 +0.032 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.186 +0.054 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.093 +0.061 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.986 +0.053 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.886 +0.051 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.637 +0.052 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.152 +0.057 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.909 +0.061 23 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.678 +0.062 23 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.464 +0.049 22 0 1,339 0
28AUG26 6.75 C 0.314 0.323 0.299 0.293 +0.041 22 128 4,221 -10
28AUG26 7.00 C 0.170 0.170 0.170 0.171 +0.029 22 2 7,950 0
28AUG26 7.25 C 0.094 0.094 0.094 0.090 +0.019 22 3 4,427 +3
28AUG26 7.50 C 0.000 0.000 0.000 0.046 +0.014 23 0 4,777 0
28AUG26 7.75 C 0.027 0.027 0.027 0.020 +0.007 23 32 893 +32
28AUG26 8.00 C 0.000 0.000 0.000 0.008 +0.003 23 0 1,449 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.892 +0.038 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.793 +0.039 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.694 +0.038 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.593 +0.037 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.496 +0.040 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.397 +0.039 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.297 +0.042 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.198 +0.038 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.100 +0.039 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.001 +0.039 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.900 +0.036 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.653 +0.032 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.427 +0.059 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.187 +0.092 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.942 +0.081 22 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.726 +0.073 22 0 17,803 0
29SEP26 6.50 C 0.530 0.530 0.530 0.520 +0.035 21 4 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.364 +0.037 21 0 7,299 0
29SEP26 7.00 C 0.250 0.250 0.245 0.242 +0.029 22 37 4,941 0
29SEP26 7.25 C 0.000 0.000 0.000 0.153 +0.020 22 0 15,361 0
29SEP26 7.50 C 0.000 0.000 0.000 0.095 +0.017 23 0 1,477 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 +0.012 23 0 883 0
29SEP26 8.00 C 0.000 0.000 0.000 0.029 +0.006 23 0 910 0
29SEP26 8.25 C 0.000 0.000 0.000 0.015 +0.004 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.505 +0.038 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.407 +0.039 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.309 +0.039 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.209 +0.037 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.110 +0.039 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.012 +0.034 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.913 +0.031 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.670 +0.034 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.447 +0.059 26 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.211 +0.063 25 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.973 +0.078 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.766 +0.071 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.571 +0.048 21 0 606 0
29OCT26 6.75 C 0.417 0.417 0.410 0.424 +0.045 22 100 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.293 +0.027 21 0 30 0
29OCT26 7.25 C 0.000 0.000 0.000 0.200 +0.022 22 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.133 +0.017 22 0 105 0
29OCT26 7.75 C 0.000 0.000 0.000 0.087 +0.015 22 0 37 0
29OCT26 8.00 C 0.000 0.000 0.000 0.053 +0.010 22 0 70 0
29OCT26 8.25 C 0.000 0.000 0.000 0.031 +0.006 22 0 78 0
29OCT26 8.50 C 0.000 0.000 0.000 0.018 +0.004 22 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.725 +0.034 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.626 +0.038 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.545 +0.055 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.447 +0.053 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.349 +0.054 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.251 +0.047 35 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.138 +0.031 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.040 +0.034 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.945 +0.040 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.705 +0.050 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.486 +0.074 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.257 +0.078 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.006 +0.044 21 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.807 +0.065 21 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.643 +0.051 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.493 +0.048 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.365 +0.037 22 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.263 +0.029 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.184 +0.020 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.125 +0.013 21 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.084 +0.009 21 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.055 +0.006 21 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.035 +0.004 21 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 +0.002 21 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 +0.002 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 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 2.632 +0.040 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.545 +0.051 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.447 +0.052 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.353 +0.053 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.251 +0.047 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.146 +0.037 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.050 +0.041 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.955 +0.045 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.719 +0.054 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.489 +0.059 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.270 +0.061 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.048 +0.071 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.866 +0.065 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.708 +0.056 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.568 +0.045 22 0 371 0
30MAR27 7.00 C 0.000 0.000 0.000 0.451 +0.033 22 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.356 +0.031 22 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.278 +0.029 22 0 1,308 0
30MAR27 7.75 C 0.230 0.230 0.230 0.214 +0.025 22 22 245 +22
30MAR27 8.00 C 0.000 0.000 0.000 0.162 +0.021 22 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.122 +0.020 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.090 +0.012 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.066 +0.009 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.045 +0.004 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.035 +0.006 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.025 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.018 +0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.013 +0.003 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.545 +0.051 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.452 +0.054 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.353 +0.050 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.251 +0.044 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.150 +0.037 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.056 +0.042 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.964 +0.047 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.738 +0.057 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.521 +0.063 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.333 +0.081 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.109 +0.075 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.941 +0.069 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.801 +0.052 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.657 +0.035 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.547 +0.037 22 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.453 +0.039 22 0 74 0
29JUN27 7.50 C 0.000 0.000 0.000 0.370 +0.036 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.303 +0.034 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.242 +0.028 22 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.194 +0.026 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.154 +0.022 22 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.120 +0.017 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.095 +0.016 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.074 +0.012 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.056 +0.009 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.044 +0.008 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.033 +0.006 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.019 +0.003 22 0 0 0
TOTAL CALL 555 155,100 -61
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 2,225 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 5,194 0
30JUL26 6.25 P 0.000 0.000 0.000 0.003 -0.002 25 0 7,803 0
30JUL26 6.50 P 0.026 0.026 0.022 0.017 -0.014 24 70 6,912 0
30JUL26 6.75 P 0.060 0.087 0.060 0.073 -0.031 24 92 5,388 -22
30JUL26 7.00 P 0.165 0.230 0.152 0.201 -0.053 25 177 3,220 -20
30JUL26 7.25 P 0.000 0.000 0.000 0.399 -0.069 27 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.621 -0.089 23 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.877 -0.083 37 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.128 -0.082 45 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.377 -0.083 52 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.628 -0.082 60 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.877 -0.083 65 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.128 -0.082 72 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.370 -0.090 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.626 -0.084 82 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.870 -0.090 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.127 -0.083 94 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.627 -0.083 104 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,905 0
28AUG26 6.00 P 0.019 0.020 0.019 0.009 -0.003 23 105 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.027 -0.010 23 0 1,923 0
28AUG26 6.50 P 0.076 0.076 0.076 0.072 -0.020 23 100 6,380 -100
28AUG26 6.75 P 0.000 0.000 0.000 0.152 -0.029 23 0 6,287 0
28AUG26 7.00 P 0.000 0.000 0.000 0.282 -0.041 24 0 2,681 0
28AUG26 7.25 P 0.000 0.000 0.000 0.454 -0.047 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.647 -0.078 23 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.877 -0.085 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.128 -0.082 28 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.383 -0.077 35 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.633 -0.077 39 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.883 -0.077 44 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.133 -0.077 48 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.383 -0.077 51 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.633 -0.077 55 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.881 -0.079 58 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.131 -0.079 61 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.628 -0.082 65 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.010 -0.004 23 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.027 -0.008 23 0 11,362 0
29SEP26 6.25 P 0.074 0.074 0.074 0.061 -0.016 23 40 18,032 -40
29SEP26 6.50 P 0.123 0.123 0.123 0.121 -0.020 23 30 3,365 +30
29SEP26 6.75 P 0.204 0.204 0.204 0.211 -0.031 23 30 6,350 0
29SEP26 7.00 P 0.000 0.000 0.000 0.341 -0.035 23 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.506 -0.046 24 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.680 -0.073 22 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.894 -0.080 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.128 -0.084 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.383 -0.077 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.633 -0.077 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.883 -0.077 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.133 -0.077 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.383 -0.077 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.633 -0.077 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.881 -0.079 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.131 -0.079 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.629 -0.081 53 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.008 -0.003 22 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.020 -0.006 22 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.044 -0.011 22 0 656 0
29OCT26 6.25 P 0.101 0.101 0.101 0.086 -0.020 22 10 296 +10
29OCT26 6.50 P 0.000 0.000 0.000 0.154 -0.025 22 0 60 0
29OCT26 6.75 P 0.243 0.243 0.243 0.251 -0.029 22 12 1,626 +6
29OCT26 7.00 P 0.401 0.401 0.401 0.379 -0.038 23 30 110 +30
29OCT26 7.25 P 0.000 0.000 0.000 0.539 -0.041 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.705 -0.070 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.910 -0.078 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.134 -0.084 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.383 -0.077 25 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.634 -0.076 28 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.883 -0.077 31 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.133 -0.077 34 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.383 -0.077 36 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.633 -0.077 39 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.881 -0.079 41 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 -0.003 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.005 21 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.030 -0.010 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.059 -0.016 21 0 879 0
30DEC26 6.00 P 0.000 0.000 0.000 0.105 -0.024 21 0 1,003 0
30DEC26 6.25 P 0.181 0.181 0.181 0.173 -0.020 22 2 1,230 -2
30DEC26 6.50 P 0.260 0.260 0.260 0.257 -0.032 21 10 3,741 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.366 -0.043 21 0 4,131 0
30DEC26 7.00 P 0.000 0.000 0.000 0.499 -0.052 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.666 -0.049 21 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.853 -0.045 21 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.052 -0.078 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.259 -0.049 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.481 -0.049 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.710 -0.051 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.945 -0.051 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.184 -0.049 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.424 -0.047 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.666 -0.050 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.926 -0.091 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.154 -0.110 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.660 -0.097 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 0.000 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.009 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.012 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.016 -0.003 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.021 -0.005 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.041 -0.006 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.070 -0.010 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.113 -0.017 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.173 -0.015 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.245 -0.021 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.339 -0.028 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.457 -0.031 22 0 2,363 0
30MAR27 7.00 P 0.000 0.000 0.000 0.595 -0.036 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.758 -0.039 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.928 -0.033 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.117 -0.038 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.321 -0.039 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.535 -0.041 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.749 -0.055 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.985 -0.042 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.226 -0.035 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.462 -0.036 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.701 -0.040 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.942 -0.075 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.185 -0.079 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.670 -0.087 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.009 -0.001 22 0 120 0
29JUN27 4.50 P 0.038 0.038 0.038 0.012 -0.001 22 20 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 -0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.020 -0.002 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.026 -0.003 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.032 -0.004 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.041 -0.004 22 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.068 -0.007 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.107 -0.010 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.160 -0.013 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.229 -0.015 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.310 -0.018 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.402 -0.030 22 0 322 0
29JUN27 6.75 P 0.507 0.507 0.507 0.519 -0.030 22 6 138 +6
29JUN27 7.00 P 0.000 0.000 0.000 0.658 -0.024 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.821 -0.021 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.967 -0.040 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.166 -0.029 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.349 -0.046 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.556 -0.050 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.771 -0.051 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.994 -0.054 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.240 -0.037 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.473 -0.037 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.709 -0.037 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.948 -0.069 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.188 -0.076 23 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.674 -0.083 23 0 0 0
TOTAL PUT 734 210,671 -92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.800
30JUL26 3.60 C 0.000 0.000 0.000 1.216 +0.032 85 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.117 +0.032 79 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.017 +0.032 72 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.917 +0.032 66 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.818 +0.033 60 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.718 +0.033 53 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.619 +0.033 47 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.520 +0.038 41 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.420 +0.038 35 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.323 +0.025 29 0 128 0
30JUL26 4.60 C 0.241 0.241 0.241 0.235 +0.021 27 1 40 -1
30JUL26 4.70 C 0.000 0.000 0.000 0.157 +0.001 25 0 154 0
30JUL26 4.80 C 0.095 0.095 0.095 0.095 +0.001 24 2 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.055 -0.001 25 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.028 -0.003 24 0 341 0
30JUL26 5.25 C 0.000 0.000 0.000 0.004 -0.002 25 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 45 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.227 +0.030 50 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.128 +0.031 47 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.029 +0.031 43 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.930 +0.031 40 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.831 +0.030 36 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.732 +0.029 33 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.635 +0.029 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.540 +0.027 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.449 +0.025 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.363 +0.034 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.285 +0.027 23 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.205 +0.009 21 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.156 +0.012 22 0 150 0
28AUG26 4.90 C 0.103 0.103 0.103 0.113 +0.010 22 2 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.078 +0.005 22 0 208 0
28AUG26 5.25 C 0.037 0.038 0.035 0.026 +0.001 22 119 346 +117
28AUG26 5.50 C 0.000 0.000 0.000 0.007 0.000 22 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 0.000 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 41 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 1.234 +0.037 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.135 +0.038 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.037 +0.039 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.938 +0.039 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.841 +0.040 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.745 +0.042 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.652 +0.042 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.563 +0.040 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.478 +0.037 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.398 +0.019 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.325 +0.027 22 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.245 +0.006 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.192 +0.004 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.156 +0.011 21 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.117 +0.006 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.052 -0.001 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.020 -0.001 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.007 -0.001 21 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 1.241 +0.044 31 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.143 +0.046 29 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.046 +0.046 27 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.949 +0.044 26 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.854 +0.043 24 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.762 +0.042 24 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.673 +0.026 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.587 +0.024 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.507 +0.022 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.432 +0.021 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.359 +0.025 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.303 +0.026 22 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.234 +0.008 20 0 73 0
29OCT26 4.90 C 0.201 0.201 0.201 0.188 +0.006 20 17 44 +17
29OCT26 5.00 C 0.000 0.000 0.000 0.155 +0.010 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.084 +0.002 21 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.041 +0.001 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.019 +0.001 21 0 30 0
29OCT26 6.00 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 1.262 +0.026 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.167 +0.027 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.073 +0.027 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.980 +0.027 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.889 +0.027 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.801 +0.026 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.715 +0.024 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.634 +0.023 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.558 +0.022 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.485 +0.014 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.422 +0.011 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.364 +0.009 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.313 +0.007 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.268 +0.007 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.227 +0.006 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.146 +0.004 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.090 +0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.057 +0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.032 0.000 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.001 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 1.280 +0.032 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.186 +0.037 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.085 +0.028 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.995 +0.026 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.908 +0.025 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.826 +0.026 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.745 +0.023 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.666 +0.018 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.593 +0.016 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.525 +0.014 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.462 +0.014 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.405 +0.009 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.352 +0.007 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.306 -0.001 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.263 -0.001 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.179 -0.003 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.119 -0.004 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.077 -0.003 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.048 -0.004 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.018 -0.002 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.282 +0.009 26 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.192 +0.027 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.105 +0.026 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.021 +0.026 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.936 +0.020 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.853 +0.017 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.776 +0.016 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.704 +0.016 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.636 +0.016 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.572 +0.014 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.514 +0.014 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.460 +0.013 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.411 +0.012 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.365 +0.010 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.325 +0.011 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.238 +0.009 22 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.172 +0.007 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.122 +0.005 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.086 +0.004 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.060 +0.003 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.041 +0.002 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.028 +0.002 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
TOTAL CALL 141 4,292 +133
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 -0.002 25 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 -0.004 24 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.009 -0.007 24 0 225 0
30JUL26 4.60 P 0.000 0.000 0.000 0.022 -0.012 24 0 345 0
30JUL26 4.70 P 0.045 0.045 0.045 0.047 -0.017 24 6 73 0
30JUL26 4.80 P 0.000 0.000 0.000 0.090 -0.026 24 0 102 0
30JUL26 4.90 P 0.000 0.000 0.000 0.153 -0.015 25 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.221 -0.027 23 0 378 0
30JUL26 5.25 P 0.426 0.426 0.426 0.451 -0.035 25 1 76 -1
30JUL26 5.50 P 0.000 0.000 0.000 0.700 -0.030 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.950 -0.030 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.200 -0.030 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.450 -0.030 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.700 -0.030 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.950 -0.030 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.200 -0.030 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.450 -0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.700 -0.030 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 0.000 23 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 -0.001 23 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.011 -0.003 22 0 4 0
28AUG26 4.40 P 0.025 0.025 0.025 0.022 -0.004 22 6 101 +6
28AUG26 4.50 P 0.000 0.000 0.000 0.038 -0.007 22 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.062 -0.010 22 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.094 -0.015 22 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.139 -0.019 22 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.202 -0.015 23 0 70 0
28AUG26 5.00 P 0.000 0.000 0.000 0.258 -0.028 21 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.461 -0.026 21 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.700 -0.030 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.950 -0.030 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.200 -0.030 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.450 -0.030 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.700 -0.030 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.950 -0.030 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.200 -0.030 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.450 -0.030 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.700 -0.030 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 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 0.002 -0.001 21 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.002 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 -0.003 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 -0.004 21 0 15 0
29SEP26 4.30 P 0.032 0.032 0.032 0.025 -0.005 21 30 63 +30
29SEP26 4.40 P 0.000 0.000 0.000 0.040 -0.007 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.062 -0.009 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.091 -0.012 21 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.129 -0.014 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.176 -0.016 21 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.232 -0.018 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.297 -0.019 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.483 -0.031 21 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.701 -0.041 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.950 -0.038 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.200 -0.038 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.450 -0.038 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.700 -0.038 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.950 -0.038 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.200 -0.038 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.450 -0.038 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.700 -0.038 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.950 -0.038 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.200 -0.038 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.006 -0.001 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.018 -0.002 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.028 -0.004 21 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.043 -0.005 21 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.063 -0.006 21 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.089 -0.008 21 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.122 -0.009 21 0 35 0
29OCT26 4.70 P 0.000 0.000 0.000 0.162 -0.011 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.209 -0.013 22 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.264 -0.014 22 0 2 0
29OCT26 5.00 P 0.000 0.000 0.000 0.327 -0.015 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.503 -0.025 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.714 -0.028 21 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.950 -0.038 0 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.200 -0.038 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.450 -0.038 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.700 -0.038 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.950 -0.038 0 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 0.009 -0.001 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.022 -0.002 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.032 -0.003 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.046 -0.003 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.063 -0.005 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.085 -0.006 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.111 -0.008 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.143 -0.008 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.181 -0.009 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.223 -0.012 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.271 -0.013 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.327 -0.013 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.387 -0.015 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.560 -0.017 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.764 -0.019 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.991 -0.020 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.234 -0.023 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.471 -0.027 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.711 -0.028 32 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.954 -0.034 33 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.200 -0.038 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.450 -0.038 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.700 -0.038 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.950 -0.038 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.021 -0.005 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.031 -0.005 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.043 -0.008 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.059 -0.009 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.077 -0.006 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.099 -0.008 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.127 -0.008 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.158 -0.015 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.188 -0.020 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.234 -0.011 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.278 -0.012 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.313 -0.020 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.380 -0.005 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.422 -0.021 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.482 -0.022 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.652 -0.022 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.841 -0.023 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.051 -0.025 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.274 -0.026 16 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.505 -0.028 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.742 -0.028 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.984 -0.027 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.226 -0.027 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.471 -0.026 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.713 -0.026 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.038 -0.003 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.052 -0.002 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.068 -0.002 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.086 -0.003 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.110 -0.003 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.130 -0.009 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.156 -0.010 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.189 -0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.224 -0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.264 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.308 -0.009 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.357 -0.008 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.409 -0.008 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.464 -0.010 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.524 -0.010 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.688 -0.012 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.871 -0.014 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.069 -0.025 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.285 -0.028 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.514 -0.027 14 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.747 -0.028 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.986 -0.028 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.227 -0.028 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.471 -0.026 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.714 -0.025 0 0 0 0
TOTAL PUT 43 4,330 +35
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 ($0.001) CLOSING PRICE HK$ 9.390
30JUL26 6.50 C 0.000 0.000 0.000 2.897 +0.117 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.648 +0.110 56 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.398 +0.109 42 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.148 +0.109 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.899 +0.110 40 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.649 +0.110 32 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.399 +0.109 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.150 +0.110 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.902 +0.109 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.660 +0.105 23 0 127 0
30JUL26 9.00 C 0.440 0.440 0.440 0.438 +0.094 23 10 249 0
30JUL26 9.25 C 0.216 0.216 0.216 0.247 +0.071 22 19 333 +11
30JUL26 9.50 C 0.129 0.133 0.129 0.122 +0.041 22 6 434 0
30JUL26 9.75 C 0.000 0.000 0.000 0.054 +0.026 23 0 274 0
30JUL26 10.00 C 0.036 0.036 0.036 0.018 +0.010 23 50 185 +50
30JUL26 10.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 38 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 71 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.906 +0.122 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.657 +0.103 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.409 +0.120 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.155 +0.099 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.914 +0.107 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.667 +0.107 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.420 +0.104 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.185 +0.107 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.957 +0.103 24 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.746 +0.097 24 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.558 +0.101 24 0 47 0
28AUG26 9.25 C 0.390 0.390 0.390 0.388 +0.073 23 1 127 +1
28AUG26 9.50 C 0.000 0.000 0.000 0.265 +0.055 23 0 296 0
28AUG26 9.75 C 0.000 0.000 0.000 0.173 +0.038 23 0 236 0
28AUG26 10.00 C 0.125 0.125 0.125 0.113 +0.034 24 5 423 +5
28AUG26 10.50 C 0.000 0.000 0.000 0.037 +0.014 24 0 487 0
28AUG26 11.00 C 0.000 0.000 0.000 0.010 +0.004 24 0 208 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.914 +0.125 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.666 +0.112 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.418 +0.125 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.171 +0.115 27 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.921 +0.114 22 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.674 +0.108 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.429 +0.104 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.194 +0.102 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.970 +0.096 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.765 +0.091 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.578 +0.074 22 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.429 +0.054 22 0 163 0
29SEP26 9.50 C 0.306 0.306 0.306 0.310 +0.049 23 2 225 +2
29SEP26 9.75 C 0.000 0.000 0.000 0.204 +0.028 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.144 +0.030 23 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.058 +0.015 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.021 +0.006 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 394 0
29SEP26 12.00 C 0.028 0.030 0.028 0.002 0.000 22 32 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 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 2.917 +0.128 32 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.669 +0.111 32 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.422 +0.128 31 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.174 +0.113 28 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.928 +0.114 27 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.679 +0.108 23 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.439 +0.104 23 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.207 +0.096 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.992 +0.088 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.796 +0.077 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.626 +0.066 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.486 +0.047 23 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.375 +0.047 23 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.277 +0.037 23 0 70 0
29OCT26 10.00 C 0.226 0.241 0.226 0.201 +0.029 23 30 36 -15
29OCT26 10.50 C 0.000 0.000 0.000 0.100 +0.016 23 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.046 +0.007 22 0 20 0
29OCT26 11.50 C 0.070 0.070 0.070 0.020 +0.003 22 30 30 +30
29OCT26 12.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.917 +0.110 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.669 +0.111 28 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.422 +0.112 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.174 +0.113 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.929 +0.107 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.696 +0.108 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.473 +0.105 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.264 +0.100 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.048 +0.069 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.873 +0.058 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.719 +0.047 22 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.603 +0.038 22 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.467 +0.010 22 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.386 +0.022 22 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.305 +0.018 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.183 +0.009 22 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.104 +0.003 22 0 59 0
30DEC26 11.50 C 0.150 0.150 0.150 0.058 +0.001 22 10 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.030 0.000 22 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 0.000 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 0.000 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 22 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 25 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 28 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 2.926 +0.119 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.684 +0.126 27 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.445 +0.132 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.216 +0.128 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.998 +0.127 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.787 +0.119 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.586 +0.108 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.401 +0.097 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.228 +0.085 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.052 +0.059 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.913 +0.053 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.761 +0.002 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.691 +0.059 24 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.590 +0.045 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.497 +0.028 24 0 121 0
30MAR27 10.50 C 0.000 0.000 0.000 0.350 +0.020 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.241 +0.015 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.162 +0.010 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.107 +0.006 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.069 +0.003 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.044 +0.002 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.028 +0.001 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.018 +0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.011 0.000 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.007 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.004 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.978 +0.141 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.742 +0.137 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.514 +0.134 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.292 +0.130 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.078 +0.124 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.873 +0.062 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.682 +0.044 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.517 +0.089 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.368 +0.085 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.224 +0.078 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.098 +0.078 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.976 +0.070 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.868 +0.070 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.767 +0.061 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.678 +0.061 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.524 +0.053 25 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.413 +0.036 25 0 189 0
29JUN27 11.50 C 0.000 0.000 0.000 0.322 +0.038 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.241 +0.030 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.178 +0.023 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.131 +0.018 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.097 +0.016 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.071 +0.012 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.051 +0.009 25 0 31 0
TOTAL CALL 195 27,588 +84
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 226 0
30JUL26 8.75 P 0.000 0.000 0.000 0.011 -0.004 23 0 354 0
30JUL26 9.00 P 0.000 0.000 0.000 0.037 -0.018 23 0 309 0
30JUL26 9.25 P 0.090 0.090 0.090 0.102 -0.043 22 10 126 -10
30JUL26 9.50 P 0.250 0.250 0.250 0.233 -0.064 24 10 58 0
30JUL26 9.75 P 0.000 0.000 0.000 0.415 -0.074 25 0 257 0
30JUL26 10.00 P 0.000 0.000 0.000 0.620 -0.102 23 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.110 -0.110 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.610 -0.110 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.146 -0.110 70 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.646 -0.110 80 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.146 -0.110 91 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.646 -0.110 100 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.146 -0.110 109 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.645 -0.111 117 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.145 -0.111 125 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.645 -0.111 133 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.145 -0.111 141 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.645 -0.111 147 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.003 0.000 25 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.007 -0.001 24 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.016 -0.004 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.036 -0.009 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.074 -0.014 23 0 137 0
28AUG26 9.00 P 0.128 0.132 0.128 0.134 -0.021 23 30 130 +10
28AUG26 9.25 P 0.250 0.250 0.237 0.236 -0.036 24 20 533 0
28AUG26 9.50 P 0.000 0.000 0.000 0.364 -0.051 24 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.524 -0.049 25 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.693 -0.078 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.125 -0.100 24 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.620 -0.100 29 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.146 -0.110 42 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.646 -0.112 49 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.146 -0.112 55 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.646 -0.110 61 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.146 -0.112 66 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.645 -0.111 71 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.145 -0.113 76 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.645 -0.113 80 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.145 -0.113 85 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.007 -0.002 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.016 -0.004 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.031 -0.008 22 0 258 0
29SEP26 8.25 P 0.063 0.063 0.058 0.060 -0.012 22 165 395 +165
29SEP26 8.50 P 0.000 0.000 0.000 0.104 -0.020 22 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.170 -0.028 22 0 189 0
29SEP26 9.00 P 0.000 0.000 0.000 0.257 -0.041 22 0 301 0
29SEP26 9.25 P 0.000 0.000 0.000 0.373 -0.050 22 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.522 -0.071 22 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.717 -0.077 24 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 0.912 -0.061 24 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.318 -0.106 23 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.773 -0.109 20 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.247 -0.127 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.731 -0.115 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.220 -0.132 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.713 -0.117 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.208 -0.133 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.704 -0.133 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.201 -0.131 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.699 -0.131 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.195 -0.132 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.694 -0.131 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.192 -0.131 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.689 -0.132 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.188 -0.131 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.018 -0.005 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.032 -0.009 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.057 -0.014 22 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.095 -0.020 22 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.149 -0.029 22 0 50 0
29OCT26 8.75 P 0.000 0.000 0.000 0.221 -0.039 22 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.316 -0.049 22 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.432 -0.058 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.605 -0.050 23 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.750 -0.076 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.932 -0.083 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.382 -0.055 26 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 1.806 -0.121 24 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.268 -0.126 20 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.747 -0.129 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.232 -0.132 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.723 -0.135 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.007 -0.004 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.013 -0.007 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.024 -0.011 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.042 -0.013 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.066 -0.021 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.103 -0.027 22 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.158 -0.030 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.218 -0.043 21 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.299 -0.052 21 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.415 -0.044 22 0 326 0
30DEC26 9.25 P 0.000 0.000 0.000 0.531 -0.054 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.673 -0.077 22 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.823 -0.089 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 0.997 -0.093 22 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.406 -0.117 23 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 1.851 -0.107 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.300 -0.115 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.770 -0.118 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.244 -0.126 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.731 -0.128 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.221 -0.130 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.716 -0.132 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.210 -0.134 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.707 -0.132 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.205 -0.131 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.702 -0.132 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.200 -0.131 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.698 -0.131 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.195 -0.134 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.018 -0.006 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.030 -0.009 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.047 -0.013 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.069 -0.017 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.101 -0.021 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.143 -0.025 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.196 -0.030 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.260 -0.038 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.335 -0.047 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.428 -0.050 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.533 -0.057 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.651 -0.065 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.783 -0.097 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 0.959 -0.077 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.122 -0.083 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.504 -0.082 24 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.910 -0.097 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.341 -0.108 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.795 -0.114 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.262 -0.121 20 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.741 -0.125 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.228 -0.127 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.719 -0.129 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.213 -0.132 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.709 -0.130 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.205 -0.131 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.702 -0.132 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.057 -0.004 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.078 -0.008 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.109 -0.012 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.146 -0.018 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.192 -0.022 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.250 -0.026 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.318 -0.034 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.400 -0.035 25 0 63 0
29JUN27 8.50 P 0.000 0.000 0.000 0.494 -0.040 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.602 -0.041 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.720 -0.043 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.853 -0.045 26 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.999 -0.042 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.150 -0.050 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.313 -0.052 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.669 -0.062 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.061 -0.074 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.486 -0.084 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.937 -0.093 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.409 -0.100 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.880 -0.108 32 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.339 -0.109 32 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.802 -0.112 31 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.269 -0.114 30 0 0 0
TOTAL PUT 235 16,101 +165
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$ 11.110
30JUL26 8.00 C 0.00 0.00 0.00 3.12 -0.24 60 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.87 -0.24 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.62 -0.24 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.37 -0.24 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.13 -0.23 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 -0.27 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.64 -0.29 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.46 -0.23 61 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.23 -0.23 57 0 30 0
30JUL26 10.50 C 0.98 0.98 0.74 0.81 -0.22 50 8 51 -1
30JUL26 11.00 C 0.45 0.52 0.45 0.52 -0.15 52 6 71 +6
30JUL26 11.50 C 0.31 0.34 0.31 0.27 -0.13 49 38 281 +34
30JUL26 12.00 C 0.19 0.19 0.15 0.15 -0.07 51 32 222 +17
30JUL26 12.50 C 0.10 0.10 0.08 0.07 -0.04 50 2 209 +2
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 268 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 704 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 3.16 -0.23 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.90 -0.33 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.70 -0.25 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.50 -0.19 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.27 -0.24 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.99 -0.27 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.82 -0.23 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.59 -0.24 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.35 -0.28 42 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 1.02 -0.24 43 0 189 0
28AUG26 11.00 C 0.86 0.86 0.86 0.74 -0.20 43 15 295 +15
28AUG26 11.50 C 0.61 0.61 0.54 0.55 -0.14 46 32 95 +30
28AUG26 12.00 C 0.58 0.58 0.58 0.38 -0.12 46 2 34 +2
28AUG26 12.50 C 0.00 0.00 0.00 0.25 -0.09 45 0 503 0
28AUG26 13.00 C 0.26 0.26 0.25 0.16 -0.07 45 4 220 +4
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 205 0
28AUG26 14.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 132 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 -0.24 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.14 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.90 -0.24 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 -0.35 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.36 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.19 -0.32 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 -0.29 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.75 -0.27 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.50 -0.28 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.28 -0.27 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 -0.22 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.90 -0.22 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.21 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.20 48 0 115 0
29SEP26 10.50 C 1.37 1.37 1.37 1.21 -0.17 47 15 110 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.16 46 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.13 46 0 63 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 -0.11 46 0 409 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.08 46 0 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.07 45 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.06 45 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 223 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 147 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.19 -0.33 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.95 -0.33 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.80 -0.24 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.52 -0.29 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.38 -0.21 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.14 -0.24 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.92 -0.26 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.73 -0.26 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.60 -0.21 46 0 75 0
29OCT26 10.50 C 0.00 0.00 0.00 1.30 -0.19 46 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.07 -0.14 47 0 30 0
29OCT26 11.50 C 0.94 0.94 0.93 0.85 -0.12 46 2 17 +2
29OCT26 12.00 C 0.00 0.00 0.00 0.67 -0.11 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.52 -0.10 46 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.41 -0.07 46 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.32 -0.06 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 3.91 -0.29 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.67 -0.32 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.46 -0.30 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.33 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 -0.30 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 -0.30 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.27 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 -0.24 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 -0.24 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.20 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 -0.21 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 -0.20 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 -0.22 42 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 -0.18 43 0 302 0
30DEC26 11.50 C 1.14 1.14 1.14 1.05 -0.15 43 15 212 0
30DEC26 12.00 C 1.02 1.02 1.02 0.88 -0.13 43 1 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.10 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.10 43 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.08 43 0 17 0
30DEC26 14.00 C 0.54 0.54 0.54 0.41 -0.06 43 2 37 +2
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.06 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 3.38 -0.23 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.18 -0.25 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.00 -0.24 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.23 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 -0.22 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 -0.22 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.30 -0.24 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 -0.25 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.01 -0.24 42 0 0 0
30MAR27 10.50 C 1.76 1.76 1.76 1.73 -0.22 41 1 2 +1
30MAR27 11.00 C 0.00 0.00 0.00 1.51 -0.22 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 -0.20 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.16 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.15 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 -0.14 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.12 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.12 41 0 31 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 -0.11 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.10 41 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.09 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.07 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.46 -0.20 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.28 -0.20 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.11 -0.20 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.96 -0.18 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.80 -0.18 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.65 -0.18 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.51 -0.17 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.38 -0.16 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.24 -0.16 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.99 -0.20 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.79 -0.19 41 0 4 0
29JUN27 11.50 C 0.00 0.00 0.00 1.61 -0.16 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.45 -0.12 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.28 -0.12 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.14 -0.10 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.01 -0.10 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 -0.08 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.69 -0.08 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.62 -0.06 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.54 -0.06 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
TOTAL CALL 175 20,563 +129
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 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 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 257 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 360 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.02 49 1 472 0
30JUL26 10.50 P 0.14 0.14 0.14 0.18 +0.05 49 1 759 0
30JUL26 11.00 P 0.25 0.37 0.25 0.37 +0.09 49 15 338 +8
30JUL26 11.50 P 0.49 0.49 0.49 0.66 +0.15 50 2 110 0
30JUL26 12.00 P 0.00 0.00 0.00 1.02 +0.17 50 1 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.49 +0.24 59 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 1.90 +0.20 45 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.44 +0.25 70 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.89 +0.24 0 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.39 +0.24 0 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 3.89 +0.24 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.39 +0.24 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 4.89 +0.24 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.39 +0.24 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.89 +0.24 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.89 +0.24 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.39 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.89 +0.24 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.39 +0.24 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.89 +0.24 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.89 +0.24 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.89 +0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 45 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 0.00 45 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.09 +0.01 45 0 182 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.17 +0.02 44 0 59 0
28AUG26 10.00 P 0.22 0.24 0.22 0.23 +0.03 44 2 154 0
28AUG26 10.50 P 0.31 0.37 0.31 0.40 +0.06 45 30 202 0
28AUG26 11.00 P 0.51 0.58 0.51 0.63 +0.11 46 31 66 +31
28AUG26 11.50 P 0.00 0.00 0.00 0.91 +0.13 46 0 153 0
28AUG26 12.00 P 0.00 0.00 0.00 1.23 +0.14 45 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 1.65 +0.18 49 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.06 +0.21 49 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 2.53 +0.25 53 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.00 +0.26 56 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.50 +0.28 62 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.95 +0.27 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.42 +0.27 59 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.90 +0.25 57 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.45 +0.30 74 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 5.89 +0.24 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.89 +0.24 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.39 +0.24 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.89 +0.24 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.39 +0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.89 +0.24 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.89 +0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.89 +0.24 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.03 45 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.04 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.05 45 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.05 44 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.06 44 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.08 44 0 38 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.10 43 0 40 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 +0.13 43 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 +0.14 42 0 80 0
29SEP26 12.50 P 0.00 0.00 0.00 1.93 +0.16 41 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.18 40 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 +0.19 37 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.17 +0.19 32 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 +0.21 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.11 +0.25 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 +0.30 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.04 +0.26 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 +0.22 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.03 +0.30 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 +0.25 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.47 +0.08 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.94 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.46 +0.31 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.93 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.89 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.11 +0.25 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.10 +0.24 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 +0.02 44 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 48 0
29OCT26 8.75 P 0.19 0.19 0.19 0.23 +0.03 44 90 90 +90
29OCT26 9.00 P 0.00 0.00 0.00 0.29 +0.04 44 0 16 0
29OCT26 9.25 P 0.00 0.00 0.00 0.36 +0.05 45 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.52 +0.06 44 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.62 +0.08 44 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.83 +0.09 44 0 50 0
29OCT26 11.00 P 0.00 0.00 0.00 1.09 +0.11 44 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.38 +0.12 43 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.72 +0.15 43 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 2.09 +0.16 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.52 +0.25 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.92 +0.25 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.32 +0.22 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.73 +0.19 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.26 +0.29 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.73 +0.30 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.18 +0.27 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.02 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.03 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.03 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.04 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.05 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.05 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.07 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.07 42 0 89 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.09 42 0 220 0
30DEC26 11.00 P 0.00 0.00 0.00 1.28 +0.11 42 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.14 42 0 203 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.17 42 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 +0.17 41 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 +0.17 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 +0.17 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.47 +0.23 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 +0.23 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.32 +0.22 42 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.78 +0.24 42 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.27 +0.26 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 5.77 +0.32 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.20 +0.29 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 +0.30 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.19 +0.34 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.63 +0.24 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.12 +0.24 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.59 +0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.08 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.06 +0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.11 +0.25 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.10 +0.24 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.01 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.04 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.04 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.04 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.05 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.08 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 +0.10 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 +0.14 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 +0.14 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 +0.17 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 +0.18 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 +0.18 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 +0.22 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.29 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.89 +0.22 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.34 +0.24 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.79 +0.24 41 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 6.25 +0.25 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.71 +0.25 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.19 +0.27 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.65 +0.21 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.12 +0.21 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.59 +0.22 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.08 +0.20 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.06 +0.19 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.11 +0.23 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.10 +0.23 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.04 41 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 +0.05 41 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 +0.05 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.06 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 +0.06 41 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 +0.07 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.94 +0.07 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 +0.08 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.16 +0.08 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.40 +0.09 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.68 +0.12 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.99 +0.15 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.28 +0.12 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.63 +0.15 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.01 +0.18 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.37 +0.17 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.79 +0.20 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.16 +0.16 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.59 +0.16 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.02 +0.16 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.45 +0.19 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.89 +0.20 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.34 +0.20 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.80 +0.21 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.27 +0.22 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.74 +0.22 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.21 +0.22 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.69 +0.23 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.17 +0.23 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.14 +0.23 41 0 0 0
TOTAL PUT 173 16,409 +129
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$ 10.550
30JUL26 6.75 C 0.00 0.00 0.00 3.81 +0.37 88 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.56 +0.37 80 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.31 +0.37 73 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.06 +0.37 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.81 +0.37 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.56 +0.37 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.31 +0.37 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.06 +0.36 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.81 +0.36 27 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.57 +0.35 43 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 +0.32 37 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 1.09 +0.30 39 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 +0.26 39 0 61 0
30JUL26 10.00 C 0.62 0.70 0.62 0.68 +0.24 40 108 116 -107
30JUL26 10.50 C 0.30 0.40 0.27 0.36 +0.14 39 163 1,198 -9
30JUL26 11.00 C 0.18 0.18 0.17 0.16 +0.06 39 4 627 -3
30JUL26 11.50 C 0.08 0.08 0.08 0.07 +0.03 41 45 474 +45
30JUL26 12.00 C 0.04 0.04 0.03 0.02 0.00 40 16 439 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 52 20 45 +20
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.82 +0.36 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.58 +0.37 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.33 +0.37 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.08 +0.36 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.84 +0.36 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.60 +0.36 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.36 +0.34 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.13 +0.33 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.90 +0.31 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.69 +0.30 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.49 +0.29 44 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.30 +0.27 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.12 +0.23 44 0 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.95 +0.21 43 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.68 +0.17 44 0 82 0
28AUG26 11.00 C 0.46 0.46 0.46 0.48 +0.13 45 1 476 0
28AUG26 11.50 C 0.36 0.36 0.31 0.32 +0.10 45 8 164 0
28AUG26 12.00 C 0.00 0.00 0.00 0.20 +0.06 44 0 216 0
28AUG26 12.50 C 0.15 0.15 0.15 0.13 +0.04 45 10 268 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 157 0
28AUG26 13.50 C 0.08 0.08 0.07 0.05 +0.02 45 17 44 +2
28AUG26 14.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 +0.37 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.60 +0.36 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 +0.35 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.13 +0.35 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 +0.34 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 +0.33 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.32 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 +0.31 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 +0.29 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.83 +0.28 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 +0.26 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.47 +0.25 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 +0.21 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 +0.19 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 +0.15 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.13 43 0 60 0
29SEP26 11.50 C 0.48 0.48 0.48 0.52 +0.12 44 5 53 +5
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.09 44 0 94 0
29SEP26 12.50 C 0.28 0.28 0.28 0.27 +0.06 44 3 67 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 75 0
29SEP26 13.50 C 0.17 0.17 0.17 0.14 +0.04 44 1 116 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.88 +0.37 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.64 +0.37 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.40 +0.36 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.17 +0.35 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.95 +0.35 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.73 +0.35 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.52 +0.34 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.31 +0.33 42 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.12 +0.32 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.93 +0.31 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.76 +0.30 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.59 +0.28 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.44 +0.27 43 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.29 +0.25 42 0 0 0
29OCT26 10.50 C 1.00 1.00 1.00 1.04 +0.23 43 15 15 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.82 +0.19 43 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.65 +0.16 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.51 +0.14 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.39 +0.12 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.30 +0.10 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.07 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 +0.36 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.73 +0.36 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.50 +0.35 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.29 +0.35 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 +0.34 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 +0.34 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.69 +0.34 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.50 +0.32 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 +0.31 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.31 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.99 +0.30 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.84 +0.29 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 +0.27 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 +0.27 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 +0.24 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.22 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 +0.20 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 +0.17 43 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.15 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 +0.14 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.11 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.10 43 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.08 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.07 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.06 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.04 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.08 +0.36 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.87 +0.36 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.67 +0.36 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.47 +0.35 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.28 +0.35 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.09 +0.34 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.91 +0.33 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 +0.32 42 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 +0.32 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.42 +0.31 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 +0.31 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.13 +0.29 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.00 +0.29 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 +0.28 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.63 +0.26 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 +0.24 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.24 +0.23 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 +0.21 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.19 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 +0.17 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.16 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.14 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.13 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.12 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.10 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 +0.09 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.08 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.08 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.06 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.05 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 +0.05 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.21 +0.36 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.02 +0.36 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.83 +0.36 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.64 +0.35 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.46 +0.34 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.29 +0.34 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.12 +0.33 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.96 +0.32 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.81 +0.32 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.66 +0.31 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.52 +0.31 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.39 +0.31 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.26 +0.30 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.14 +0.29 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.91 +0.28 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.70 +0.26 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.52 +0.25 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.35 +0.23 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.20 +0.22 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.06 +0.20 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.94 +0.18 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.84 +0.18 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.74 +0.16 43 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 +0.13 42 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 +0.13 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 +0.12 43 0 0 0
TOTAL CALL 416 8,917 -16
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.04 42 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.06 42 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.09 41 0 70 0
30JUL26 10.00 P 0.15 0.15 0.15 0.12 -0.13 40 10 70 0
30JUL26 10.50 P 0.29 0.31 0.29 0.30 -0.24 40 44 89 +29
30JUL26 11.00 P 0.00 0.00 0.00 0.60 -0.31 39 0 306 0
30JUL26 11.50 P 0.99 0.99 0.99 1.00 -0.35 39 6 57 -3
30JUL26 12.00 P 0.00 0.00 0.00 1.46 -0.36 39 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 1.95 -0.37 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 -0.37 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.95 -0.37 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.45 -0.37 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.95 -0.37 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.45 -0.37 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.95 -0.37 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.45 -0.37 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.95 -0.37 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.45 -0.37 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.95 -0.37 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.45 -0.37 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.03 44 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.04 44 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.16 -0.08 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.09 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.12 44 0 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 -0.15 44 0 20 0
28AUG26 10.50 P 0.59 0.59 0.59 0.60 -0.20 44 2 33 -2
28AUG26 11.00 P 0.00 0.00 0.00 0.90 -0.23 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.22 -0.28 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.61 -0.31 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 -0.33 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.49 -0.35 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.97 -0.36 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.45 -0.37 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.95 -0.37 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.45 -0.37 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.95 -0.37 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.45 -0.37 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.95 -0.37 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.06 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.06 44 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.08 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.10 44 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 -0.12 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.12 44 0 3 0
29SEP26 10.00 P 0.60 0.60 0.60 0.54 -0.17 43 3 38 +3
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.18 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.22 44 0 0 0
29SEP26 11.50 P 1.38 1.38 1.38 1.39 -0.26 43 6 8 +6
29SEP26 12.00 P 0.00 0.00 0.00 1.76 -0.28 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 -0.30 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.58 -0.33 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 -0.34 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.49 -0.35 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.36 44 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 -0.36 45 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 -0.37 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 -0.37 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.37 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 -0.37 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 -0.37 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 -0.37 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 -0.37 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.45 -0.37 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.95 -0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.45 -0.37 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.45 -0.37 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.45 -0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.45 -0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.45 -0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.45 -0.37 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.45 -0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.45 -0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.45 -0.37 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.45 -0.37 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.37 -0.09 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.46 -0.09 42 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.55 -0.11 42 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.90 -0.15 42 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.19 -0.17 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.51 -0.20 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.86 -0.24 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.25 -0.26 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.66 -0.28 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.09 -0.30 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.54 -0.32 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.00 -0.34 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.04 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.07 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.08 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.08 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.13 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 -0.15 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 -0.17 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.07 -0.20 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.23 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 -0.25 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 -0.26 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.66 -0.28 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.10 -0.30 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 -0.31 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 -0.32 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 -0.34 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 -0.35 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 -0.36 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.95 -0.37 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.45 -0.37 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 -0.37 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 -0.37 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.95 -0.37 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.45 -0.37 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.45 -0.37 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.45 -0.37 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.45 -0.37 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.45 -0.37 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.45 -0.37 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.07 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 -0.09 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.13 -0.09 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.12 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.13 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 -0.15 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.17 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.67 -0.18 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 -0.21 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 -0.22 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 -0.25 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.25 -0.26 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 -0.28 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.13 -0.28 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.58 -0.30 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.04 -0.32 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 -0.33 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.99 -0.34 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.47 -0.35 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.96 -0.36 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.45 -0.37 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.95 -0.37 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.45 -0.37 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.05 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 -0.06 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.09 -0.07 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.21 -0.08 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 -0.08 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.10 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.88 -0.11 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.18 -0.14 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.52 -0.14 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.86 -0.17 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.23 -0.17 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.60 -0.20 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.00 -0.20 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.40 -0.23 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.82 -0.24 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.25 -0.25 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.68 -0.28 43 0 0 0
TOTAL PUT 71 2,972 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 103.500
17JUL26 75.00 C 0.00 0.00 0.00 28.51 +4.30 206 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 26.01 +4.30 186 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 23.51 +4.30 166 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 21.01 +4.29 147 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 18.51 +4.27 128 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 16.01 +4.21 110 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 13.51 +4.07 92 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 11.02 +3.79 89 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 8.57 +3.36 89 0 55 0
17JUL26 97.50 C 0.00 0.00 0.00 6.24 +2.67 90 0 8 0
17JUL26 100.00 C 3.30 4.25 3.30 4.25 +1.91 95 12 67 0
17JUL26 102.50 C 0.00 0.00 0.00 2.55 +1.10 93 0 21 0
17JUL26 105.00 C 1.40 3.50 1.40 1.34 +0.52 91 81 40 +30
17JUL26 107.50 C 0.00 0.00 0.00 0.61 +0.18 91 0 23 0
17JUL26 110.00 C 0.80 0.80 0.30 0.24 +0.03 90 18 31 +15
17JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.02 90 0 31 0
17JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.01 93 0 170 0
17JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 95 0 63 0
17JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
17JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
24JUL26 75.00 C 0.00 0.00 0.00 28.52 +3.98 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 26.16 +4.11 97 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 23.55 +3.74 0 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 21.11 +3.49 71 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 18.75 +3.46 78 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 16.41 +3.70 78 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 14.16 +3.44 77 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 12.04 +3.14 78 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 10.07 +2.91 78 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 8.28 +2.50 78 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 6.67 +2.06 77 0 0 0
24JUL26 102.50 C 5.50 5.99 5.50 5.31 +1.71 78 3 16 -1
24JUL26 105.00 C 0.00 0.00 0.00 4.14 +1.34 78 0 0 0
24JUL26 107.50 C 3.52 3.52 3.52 3.23 +1.13 79 1 2 +1
24JUL26 110.00 C 0.00 0.00 0.00 2.43 +0.88 79 0 1 0
24JUL26 112.50 C 0.00 0.00 0.00 1.78 +0.65 79 0 13 0
24JUL26 115.00 C 0.00 0.00 0.00 1.29 +0.49 78 0 6 0
24JUL26 117.50 C 1.17 1.17 1.17 0.91 +0.34 78 1 30 0
24JUL26 120.00 C 1.24 1.26 1.24 0.64 +0.25 78 7 12 +7
24JUL26 122.50 C 0.00 0.00 0.00 0.44 +0.17 78 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.29 +0.11 78 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 38.58 +4.29 80 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.08 +4.27 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 33.60 +4.26 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 31.12 +3.83 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.17 +4.63 111 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.29 +4.18 82 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.30 +4.09 97 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 21.86 +4.24 90 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 19.62 +4.12 88 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 17.53 +4.01 88 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 14.94 +3.27 76 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 13.38 +3.40 83 0 92 0
30JUL26 95.00 C 11.00 13.00 11.00 11.18 +2.74 76 2 88 0
30JUL26 97.50 C 9.00 9.00 9.00 9.53 +2.55 76 1 350 0
30JUL26 100.00 C 7.00 9.00 7.00 8.04 +2.15 76 12 157 0
30JUL26 102.50 C 0.00 0.00 0.00 6.70 +1.88 76 0 17 0
30JUL26 105.00 C 6.20 6.20 6.20 5.64 +1.65 77 3 175 0
30JUL26 107.50 C 0.00 0.00 0.00 4.61 +1.36 77 0 229 0
30JUL26 110.00 C 4.70 4.70 3.61 3.78 +1.19 77 19 290 -5
30JUL26 112.50 C 4.00 4.00 3.62 3.03 +0.98 77 7 169 0
30JUL26 115.00 C 2.70 3.23 2.70 2.41 +0.81 77 33 167 +2
30JUL26 117.50 C 0.00 0.00 0.00 1.89 +0.64 77 0 77 0
30JUL26 120.00 C 2.20 2.28 2.05 1.48 +0.52 77 37 276 -2
30JUL26 122.50 C 1.20 2.00 1.20 1.14 +0.41 77 45 105 +45
30JUL26 125.00 C 0.00 0.00 0.00 0.88 +0.32 77 0 91 0
30JUL26 127.50 C 0.00 0.00 0.00 0.67 +0.25 77 0 114 0
30JUL26 130.00 C 0.68 0.68 0.68 0.50 +0.19 76 3 247 -3
30JUL26 132.50 C 0.00 0.00 0.00 0.38 +0.15 76 0 102 0
30JUL26 135.00 C 0.51 0.51 0.51 0.28 +0.11 76 2 109 -2
30JUL26 137.50 C 0.00 0.00 0.00 0.21 +0.08 76 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.15 +0.05 76 0 297 0
30JUL26 142.50 C 0.00 0.00 0.00 0.11 +0.04 76 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.08 +0.03 76 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.06 +0.02 76 0 7 0
30JUL26 150.00 C 0.15 0.26 0.15 0.05 +0.02 78 202 435 +198
30JUL26 152.50 C 0.00 0.00 0.00 0.03 +0.01 76 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 38.79 +3.68 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.05 +4.33 86 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.72 +4.33 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.87 +3.43 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.91 +3.91 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.58 +3.83 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.28 +3.52 69 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.28 +3.43 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.71 +3.66 74 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 19.53 +3.16 70 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.43 +3.50 76 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 16.67 +3.36 74 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 15.17 +3.22 75 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 13.52 +2.91 73 0 272 0
28AUG26 100.00 C 0.00 0.00 0.00 11.97 +2.47 71 0 140 0
28AUG26 102.50 C 11.49 11.61 11.20 10.67 +2.18 71 68 128 +53
28AUG26 105.00 C 10.37 10.37 10.37 9.62 +2.04 71 15 140 0
28AUG26 107.50 C 0.00 0.00 0.00 8.61 +1.86 71 0 105 0
28AUG26 110.00 C 8.06 8.20 8.06 7.65 +1.65 71 14 186 +14
28AUG26 112.50 C 0.00 0.00 0.00 6.83 +1.52 71 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 6.09 +1.43 72 0 250 0
28AUG26 117.50 C 6.05 6.05 6.05 5.44 +1.36 72 12 65 -1
28AUG26 120.00 C 0.00 0.00 0.00 4.82 +1.26 72 0 76 0
28AUG26 122.50 C 0.00 0.00 0.00 4.24 +1.13 72 0 21 0
28AUG26 125.00 C 4.48 4.48 4.48 3.72 +1.02 72 3 32 0
28AUG26 127.50 C 0.00 0.00 0.00 3.26 +0.91 72 0 27 0
28AUG26 130.00 C 3.70 3.70 3.70 2.85 +0.81 72 6 26 0
28AUG26 132.50 C 0.00 0.00 0.00 2.49 +0.73 72 0 65 0
28AUG26 135.00 C 2.35 2.70 2.35 2.17 +0.65 72 16 88 +16
28AUG26 137.50 C 0.00 0.00 0.00 1.89 +0.58 72 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.64 +0.51 72 0 147 0
28AUG26 142.50 C 0.00 0.00 0.00 1.42 +0.45 72 0 30 0
28AUG26 145.00 C 1.47 1.55 1.47 1.23 +0.39 72 14 58 +11
28AUG26 147.50 C 1.68 1.68 1.68 1.07 +0.35 72 1 31 +1
28AUG26 150.00 C 1.70 1.70 1.45 0.92 +0.30 71 7 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.80 +0.27 72 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.69 +0.24 72 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.59 +0.20 71 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.51 +0.18 71 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.44 +0.16 71 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.38 +0.14 72 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.32 +0.12 71 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.28 +0.11 71 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.24 +0.09 71 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.20 +0.07 71 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.17 +0.06 71 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.15 +0.06 71 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.13 +0.05 71 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.11 +0.04 71 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.10 +0.04 72 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.08 +0.03 71 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.07 +0.03 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 +0.03 72 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 39.40 +3.99 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.05 +3.69 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.25 +3.83 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.98 +3.65 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.94 +3.71 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.58 +3.53 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.93 +3.52 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.18 +3.97 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.36 +3.35 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.47 +3.23 66 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 20.00 +3.22 67 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 19.03 +3.26 70 0 137 0
29SEP26 95.00 C 0.00 0.00 0.00 17.54 +3.04 70 0 338 0
29SEP26 97.50 C 0.00 0.00 0.00 15.83 +2.85 67 0 170 0
29SEP26 100.00 C 0.00 0.00 0.00 14.95 +2.94 70 0 301 0
29SEP26 102.50 C 14.23 14.25 13.85 13.37 +2.38 67 30 90 +30
29SEP26 105.00 C 12.94 12.94 12.43 12.27 +2.22 67 65 1,123 +50
29SEP26 107.50 C 11.93 11.93 11.93 11.24 +2.05 67 15 60 +15
29SEP26 110.00 C 10.54 11.00 10.21 10.38 +1.98 68 11 50 +2
29SEP26 112.50 C 0.00 0.00 0.00 9.52 +1.84 68 0 48 0
29SEP26 115.00 C 9.30 9.30 8.80 8.73 +1.70 68 6 62 0
29SEP26 117.50 C 0.00 0.00 0.00 8.01 +1.60 68 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 7.27 +1.50 68 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 6.64 +1.54 68 0 35 0
29SEP26 125.00 C 0.00 0.00 0.00 6.04 +1.42 68 0 138 0
29SEP26 127.50 C 0.00 0.00 0.00 5.47 +1.27 68 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 4.97 +1.03 68 0 372 0
29SEP26 132.50 C 0.00 0.00 0.00 4.47 +0.95 68 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 4.08 +0.87 68 0 80 0
29SEP26 137.50 C 0.00 0.00 0.00 3.69 +0.80 68 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 3.34 +0.73 68 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 3.02 +0.67 68 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 2.73 +0.62 68 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 2.46 +0.56 68 0 31 0
29SEP26 150.00 C 3.00 3.00 3.00 2.22 +0.51 68 31 1,125 -5
29SEP26 152.50 C 0.00 0.00 0.00 2.00 +0.46 68 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 1.81 +0.43 68 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.63 +0.39 68 0 15 0
29SEP26 160.00 C 2.04 2.04 2.04 1.47 +0.39 68 10 169 +10
29SEP26 162.50 C 0.00 0.00 0.00 1.32 +0.35 68 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 1.15 +0.28 67 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.04 +0.26 67 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.93 +0.23 67 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.84 +0.21 67 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.76 +0.20 67 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.70 +0.19 67 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.61 +0.16 67 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.55 +0.14 67 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.49 +0.13 67 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.44 +0.11 67 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.40 +0.11 67 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.36 +0.10 67 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 +0.09 67 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.29 +0.08 67 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.26 +0.07 67 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.21 +0.05 67 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.17 +0.04 67 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.14 +0.04 67 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.11 +0.03 67 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.09 +0.02 67 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.08 +0.02 68 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.05 +0.01 68 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 +0.01 67 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 40.45 +4.13 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.20 +3.95 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.82 +3.92 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.65 +3.81 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.65 +3.64 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.75 +3.27 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.09 +3.35 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.46 +3.73 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.90 +3.71 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.07 +3.46 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.50 +2.98 64 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 20.24 +2.90 65 0 48 0
29OCT26 95.00 C 0.00 0.00 0.00 18.68 +2.70 64 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 17.40 +2.78 64 0 151 0
29OCT26 100.00 C 0.00 0.00 0.00 16.49 +2.79 65 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 15.23 +2.53 65 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 13.88 +2.11 64 0 31 0
29OCT26 107.50 C 0.00 0.00 0.00 12.90 +1.99 64 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 11.97 +1.86 64 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 11.39 +2.03 65 0 15 0
29OCT26 115.00 C 0.00 0.00 0.00 10.55 +1.85 65 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 9.83 +2.12 66 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 9.08 +1.82 66 0 10 0
29OCT26 122.50 C 0.00 0.00 0.00 8.08 +1.55 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 7.35 +1.26 64 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 6.91 +1.27 64 0 1 0
29OCT26 130.00 C 0.00 0.00 0.00 6.58 +1.36 65 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 41.54 +3.96 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.61 +4.02 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.69 +3.97 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.83 +3.93 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.76 +3.41 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.47 +3.95 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.31 +3.09 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.58 +3.12 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.30 +3.47 62 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 25.81 +3.26 62 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 24.35 +3.14 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 23.41 +3.33 63 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 22.10 +3.08 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.76 +3.00 63 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 19.21 +2.34 61 0 317 0
30DEC26 102.50 C 19.58 19.58 19.58 18.12 +1.85 61 315 300 +300
30DEC26 105.00 C 18.50 18.50 18.50 17.09 +2.24 61 315 315 +315
30DEC26 107.50 C 0.00 0.00 0.00 16.10 +2.18 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.24 +2.35 62 0 9 0
30DEC26 112.50 C 0.00 0.00 0.00 14.34 +1.99 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.50 +1.88 62 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 12.73 +1.78 62 0 0 0
30DEC26 120.00 C 12.26 12.26 12.26 12.01 +1.68 62 2 3 +2
30DEC26 122.50 C 0.00 0.00 0.00 11.48 +2.07 63 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 10.56 +1.73 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.06 +1.76 62 0 17 0
30DEC26 130.00 C 9.80 10.50 9.80 9.48 +1.41 62 2 23 +1
30DEC26 132.50 C 10.20 10.20 10.20 8.97 +1.35 62 1 1 +1
30DEC26 135.00 C 0.00 0.00 0.00 8.41 +1.45 62 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 7.89 +1.36 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.37 +1.21 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 6.94 +1.10 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 6.57 +1.10 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.22 +1.04 63 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 5.84 +0.93 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 5.49 +0.86 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.15 +0.81 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 4.84 +0.77 62 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 4.54 +0.72 62 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 4.27 +0.69 62 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 4.00 +0.64 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.76 +0.61 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 3.53 +0.58 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 3.32 +0.55 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 3.11 +0.51 62 0 49 0
30DEC26 177.50 C 0.00 0.00 0.00 2.92 +0.49 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 2.75 +0.47 62 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.58 +0.44 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 2.42 +0.41 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.27 +0.38 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.14 +0.37 62 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 2.01 +0.35 62 0 4 0
30DEC26 195.00 C 2.75 2.75 2.75 1.89 +0.33 62 8 8 +6
30DEC26 197.50 C 2.64 2.64 2.64 1.77 +0.31 62 8 10 +8
30DEC26 200.00 C 2.49 2.49 2.49 1.66 +0.33 62 8 111 +8
30DEC26 205.00 C 0.00 0.00 0.00 1.47 +0.29 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.26 +0.22 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.15 +0.23 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.99 +0.16 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.90 +0.16 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.80 +0.15 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.68 +0.10 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.61 +0.12 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.55 +0.11 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.49 +0.10 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.42 +0.08 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.38 +0.07 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.33 +0.06 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 +0.06 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 +0.05 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 +0.04 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.21 +0.04 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 +0.04 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.15 +0.03 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 43.14 +3.53 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.58 +4.12 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.80 +3.67 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.79 +3.75 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.10 +3.20 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.55 +3.53 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.99 +3.25 58 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 31.62 +3.43 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.18 +3.36 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.78 +3.16 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.78 +3.34 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.50 +3.30 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.43 +3.34 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.75 +2.67 59 0 0 0
30MAR27 100.00 C 23.11 23.11 23.11 22.84 +2.75 59 15 47 +15
30MAR27 102.50 C 0.00 0.00 0.00 21.78 +2.66 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.78 +2.57 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.83 +2.51 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.86 +2.42 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.05 +2.34 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.22 +2.70 60 0 15 0
30MAR27 117.50 C 16.62 16.62 16.62 16.45 +2.64 60 15 15 0
30MAR27 120.00 C 0.00 0.00 0.00 15.72 +2.59 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 14.57 +2.08 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 13.97 +2.10 59 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.23 +1.94 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.55 +1.76 58 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 12.09 +1.75 59 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 11.56 +1.68 59 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 11.10 +1.66 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.51 +1.49 59 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 10.09 +1.45 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.66 +1.38 59 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 9.34 +1.42 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 8.88 +1.29 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 8.50 +1.24 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.15 +1.24 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.82 +1.25 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.48 +1.22 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.13 +1.18 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.80 +1.13 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 6.49 +1.10 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 6.19 +1.06 60 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.90 +1.01 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.63 +0.98 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 5.37 +0.94 60 0 15 0
30MAR27 180.00 C 6.00 6.00 6.00 5.13 +0.91 60 1 18 +1
30MAR27 182.50 C 0.00 0.00 0.00 4.89 +0.87 60 0 0 0
30MAR27 185.00 C 5.30 5.30 5.30 4.67 +0.84 60 1 14 0
30MAR27 187.50 C 0.00 0.00 0.00 4.46 +0.81 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.25 +0.77 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 4.06 +0.75 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.88 +0.72 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.70 +0.69 60 0 15 0
30MAR27 200.00 C 4.80 4.80 4.80 3.54 +0.67 60 1 55 0
30MAR27 205.00 C 0.00 0.00 0.00 3.23 +0.62 60 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 2.94 +0.57 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.69 +0.53 60 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 2.46 +0.49 60 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 2.25 +0.46 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.05 +0.42 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.88 +0.43 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.67 +0.35 60 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.53 +0.32 60 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 1.40 +0.30 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.28 +0.27 60 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.18 +0.26 60 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.08 +0.24 60 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.99 +0.22 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.91 +0.20 60 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 0.84 +0.19 60 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 0.77 +0.18 60 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.71 +0.17 60 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 44.47 +3.81 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.71 +3.74 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.02 +3.66 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 39.40 +3.61 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.82 +3.53 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.31 +3.48 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.82 +3.37 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 33.43 +3.30 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.11 +2.90 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 31.25 +3.18 60 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 30.00 +3.18 60 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 28.79 +2.96 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 27.66 +2.90 60 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 26.69 +2.94 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 25.63 +2.85 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 24.63 +2.78 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 23.67 +2.71 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 22.75 +2.74 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 21.82 +2.64 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 20.87 +2.46 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.06 +2.42 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.29 +2.41 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.53 +2.42 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 17.76 +2.34 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 16.99 +2.17 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 16.17 +1.95 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.68 +2.05 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 15.09 +2.06 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 14.49 +2.06 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.89 +1.96 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.29 +1.82 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 12.73 +1.71 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 12.28 +1.71 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 11.82 +1.71 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.37 +1.71 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 10.92 +1.69 60 0 33 0
TOTAL CALL 1,505 28,147 +1,138
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 140 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.02 145 0 64 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.08 125 0 12 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.22 106 0 14 0
17JUL26 92.50 P 0.14 0.14 0.01 0.02 -0.51 95 61 43 -29
17JUL26 95.00 P 0.00 0.00 0.00 0.07 -0.95 91 0 39 0
17JUL26 97.50 P 0.30 0.30 0.27 0.23 -1.64 89 29 59 -14
17JUL26 100.00 P 0.57 0.57 0.57 0.63 -2.50 88 2 8 +2
17JUL26 102.50 P 0.00 0.00 0.00 1.43 -3.30 88 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 2.79 -3.86 89 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 4.60 -4.10 91 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 6.73 -4.26 90 0 20 0
17JUL26 112.50 P 0.00 0.00 0.00 9.07 -4.31 89 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 11.52 -4.31 91 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 14.00 -4.31 0 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 16.50 -4.30 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 19.00 -4.30 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 21.50 -4.30 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 24.00 -4.30 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 26.50 -4.30 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.08 78 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.14 79 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 0.10 -0.25 78 0 16 0
24JUL26 85.00 P 0.00 0.00 0.00 0.20 -0.39 78 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.36 -0.61 78 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.62 -0.79 78 0 5 0
24JUL26 92.50 P 0.00 0.00 0.00 0.95 -1.13 77 0 1 0
24JUL26 95.00 P 0.00 0.00 0.00 1.49 -1.45 77 0 15 0
24JUL26 97.50 P 1.90 1.90 1.90 2.19 -1.82 77 2 17 +2
24JUL26 100.00 P 0.00 0.00 0.00 3.10 -2.23 77 0 2 0
24JUL26 102.50 P 3.14 3.75 3.14 4.23 -2.60 77 6 6 +6
24JUL26 105.00 P 0.00 0.00 0.00 5.59 -2.87 78 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 7.08 -3.19 77 0 1 0
24JUL26 110.00 P 0.00 0.00 0.00 8.80 -3.43 78 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 10.68 -3.64 78 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 12.69 -4.00 77 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 14.83 -3.68 78 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 17.06 -3.86 77 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 19.69 -3.82 90 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 21.83 -4.09 83 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 78 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.03 77 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.08 75 0 1 0
30JUL26 75.00 P 0.16 0.16 0.16 0.08 -0.11 77 100 103 +100
30JUL26 77.50 P 0.28 0.28 0.28 0.14 -0.19 77 12 64 0
30JUL26 80.00 P 0.37 0.37 0.37 0.24 -0.30 76 21 221 -5
30JUL26 82.50 P 0.40 0.40 0.40 0.39 -0.39 76 10 127 -10
30JUL26 85.00 P 0.58 0.67 0.58 0.63 -0.53 77 61 136 +61
30JUL26 87.50 P 0.95 0.95 0.80 0.93 -0.72 76 207 209 +183
30JUL26 90.00 P 1.29 1.29 0.99 1.36 -0.93 76 85 99 -42
30JUL26 92.50 P 0.00 0.00 0.00 1.88 -1.20 76 0 132 0
30JUL26 95.00 P 2.50 2.50 2.48 2.55 -1.47 75 3 105 -3
30JUL26 97.50 P 2.90 3.05 2.90 3.40 -1.78 76 3 112 +1
30JUL26 100.00 P 3.85 3.85 3.85 4.42 -2.11 76 1 742 0
30JUL26 102.50 P 0.00 0.00 0.00 5.62 -2.38 76 0 117 0
30JUL26 105.00 P 6.35 6.35 6.35 6.99 -2.64 76 2 137 -2
30JUL26 107.50 P 0.00 0.00 0.00 8.45 -2.90 76 0 37 0
30JUL26 110.00 P 0.00 0.00 0.00 10.05 -3.15 76 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 11.83 -3.33 76 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 13.74 -3.51 76 0 54 0
30JUL26 117.50 P 0.00 0.00 0.00 15.73 -3.67 76 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 18.31 -3.76 84 0 706 0
30JUL26 122.50 P 0.00 0.00 0.00 19.96 -4.41 75 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 22.20 -4.37 75 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 24.66 -4.10 79 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 26.81 -4.28 73 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 29.17 -4.36 71 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 31.68 -4.14 76 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 34.15 -4.38 78 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 36.57 -4.25 76 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 39.04 -4.27 76 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 41.52 -4.40 76 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 44.01 -4.29 77 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 46.50 -4.30 0 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 49.00 -4.30 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 51.50 -4.30 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 54.00 -4.30 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 56.50 -4.30 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 59.00 -4.30 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 61.50 -4.30 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.00 -4.30 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 66.50 -4.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.00 -4.30 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 71.50 -4.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 74.00 -4.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 76.50 -4.30 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 79.00 -4.30 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 81.50 -4.30 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 84.00 -4.30 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 86.50 -4.30 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 89.00 -4.30 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 91.50 -4.30 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 94.00 -4.30 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 96.50 -4.30 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 101.50 -4.30 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 106.50 -4.30 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 111.50 -4.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 116.50 -4.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 121.50 -4.30 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 -0.13 71 0 17 0
28AUG26 67.50 P 0.00 0.00 0.00 0.33 -0.18 71 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.48 -0.24 71 0 91 0
28AUG26 72.50 P 0.00 0.00 0.00 0.69 -0.32 72 0 33 0
28AUG26 75.00 P 0.99 0.99 0.99 0.96 -0.40 72 15 27 +5
28AUG26 77.50 P 1.20 1.22 1.19 1.28 -0.47 72 46 96 +21
28AUG26 80.00 P 1.61 1.63 1.48 1.69 -0.54 72 94 187 +92
28AUG26 82.50 P 2.13 2.13 1.96 2.09 -0.71 71 20 179 -1
28AUG26 85.00 P 2.62 2.62 2.27 2.74 -0.76 72 20 95 0
28AUG26 87.50 P 0.00 0.00 0.00 3.36 -0.92 71 0 136 0
28AUG26 90.00 P 4.38 4.38 4.38 4.06 -1.17 71 1 128 -1
28AUG26 92.50 P 0.00 0.00 0.00 4.90 -1.37 71 0 93 0
28AUG26 95.00 P 6.01 6.01 6.01 5.87 -1.52 71 2 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 6.94 -1.73 71 0 157 0
28AUG26 100.00 P 0.00 0.00 0.00 8.12 -1.92 71 0 284 0
28AUG26 102.50 P 8.70 8.70 8.64 9.41 -2.11 71 5 36 +1
28AUG26 105.00 P 10.40 10.40 10.40 10.78 -2.34 71 5 38 +5
28AUG26 107.50 P 0.00 0.00 0.00 12.29 -2.48 71 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 13.83 -2.48 71 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 15.51 -2.50 71 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 17.34 -2.83 72 0 174 0
28AUG26 117.50 P 0.00 0.00 0.00 19.13 -2.94 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.04 -2.95 73 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 22.95 -3.22 72 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 24.99 -3.35 73 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 27.12 -3.38 74 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 28.73 -3.96 69 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 30.86 -4.23 69 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.77 -3.53 77 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 35.25 -4.32 68 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 38.04 -3.40 75 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 40.36 -3.86 75 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 42.91 -3.67 79 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 45.15 -3.78 78 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.51 -3.79 79 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 49.73 -3.99 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 52.11 -4.13 76 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 54.47 -4.20 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.83 -4.25 74 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 59.24 -4.12 74 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 61.61 -4.40 70 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 64.08 -4.24 71 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 66.71 -4.10 79 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 69.20 -4.10 80 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 71.52 -4.28 71 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 74.14 -4.16 81 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 76.50 -4.30 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 79.11 -4.19 83 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 81.50 -4.30 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.00 -4.30 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 86.50 -4.30 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 89.00 -4.30 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 91.50 -4.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 -0.27 67 0 15 0
29SEP26 67.50 P 0.00 0.00 0.00 0.89 -0.39 67 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.23 -0.39 68 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.53 -0.57 67 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.01 -0.65 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.51 -0.73 68 0 8 0
29SEP26 80.00 P 0.00 0.00 0.00 3.08 -0.81 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 3.75 -0.93 68 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.48 -1.04 68 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 5.31 -1.15 68 0 108 0
29SEP26 90.00 P 0.00 0.00 0.00 6.18 -1.31 68 0 43 0
29SEP26 92.50 P 7.34 7.34 7.34 7.12 -1.49 68 15 225 -15
29SEP26 95.00 P 7.93 8.12 7.93 8.16 -1.67 67 100 610 +100
29SEP26 97.50 P 0.00 0.00 0.00 9.36 -1.77 68 0 595 0
29SEP26 100.00 P 0.00 0.00 0.00 10.53 -2.00 67 0 530 0
29SEP26 102.50 P 0.00 0.00 0.00 11.79 -2.39 67 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 13.24 -2.43 68 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 14.67 -2.47 67 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 16.60 -2.22 70 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 18.29 -2.31 70 0 299 0
29SEP26 115.00 P 0.00 0.00 0.00 20.02 -2.39 70 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 21.65 -2.70 70 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 23.44 -2.87 70 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.51 -3.09 71 0 9 0
29SEP26 125.00 P 0.00 0.00 0.00 26.76 -3.69 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.74 -3.67 67 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 30.92 -3.59 68 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 33.34 -3.33 71 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 35.45 -3.66 71 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 37.77 -3.56 73 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 39.92 -3.75 73 0 15 0
29SEP26 142.50 P 41.62 41.65 41.62 42.19 -3.39 74 17 44 +15
29SEP26 145.00 P 0.00 0.00 0.00 44.43 -3.42 74 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 46.67 -3.49 75 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 49.13 -3.14 76 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 51.23 -3.57 75 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 53.53 -3.98 76 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 55.77 -4.10 75 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 58.49 -3.75 80 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 60.86 -3.75 80 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 63.09 -3.27 79 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 65.16 -4.02 76 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 67.01 -4.66 69 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 69.90 -4.60 76 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 72.38 -3.99 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 74.38 -4.02 71 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 77.17 -4.18 78 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 79.72 -3.68 80 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 82.13 -4.33 80 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 84.42 -3.97 77 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 87.21 -3.84 84 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.63 -3.67 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 92.08 -3.75 85 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.60 -3.70 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.94 -4.03 85 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 101.73 -4.07 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.88 -3.92 88 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 111.76 -4.04 88 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 116.56 -4.24 83 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 121.52 -4.28 82 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 126.75 -4.05 94 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 131.50 -4.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 136.50 -4.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 141.50 -4.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 146.50 -4.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 151.50 -4.30 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 156.50 -4.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 161.50 -4.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 166.50 -4.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 171.50 -4.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 176.50 -4.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 181.50 -4.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 186.50 -4.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 191.50 -4.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 196.50 -4.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.16 -0.31 65 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 1.48 -0.42 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.83 -0.58 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.32 -0.67 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.87 -0.71 65 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 3.45 -0.88 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.14 -0.88 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 4.89 -1.01 65 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 5.71 -1.11 65 0 2 0
29OCT26 87.50 P 0.00 0.00 0.00 6.59 -1.24 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.55 -1.37 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 8.58 -1.52 65 0 60 0
29OCT26 95.00 P 0.00 0.00 0.00 9.69 -1.66 65 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 10.88 -1.80 65 0 204 0
29OCT26 100.00 P 0.00 0.00 0.00 12.14 -1.95 65 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 13.47 -2.19 65 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 14.89 -1.88 65 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 16.32 -2.60 65 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 17.83 -2.79 65 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 19.75 -2.34 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.24 -2.96 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.03 -3.08 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.80 -3.13 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.59 -3.05 66 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.53 -3.21 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 30.51 -3.38 67 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 32.45 -3.55 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.25 -0.51 62 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 2.70 -0.66 62 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 3.28 -0.69 62 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 3.88 -0.83 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.56 -0.92 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 5.32 -0.99 63 0 2 0
30DEC26 80.00 P 6.00 6.00 6.00 6.06 -1.21 63 1 19 0
30DEC26 82.50 P 0.00 0.00 0.00 6.92 -1.13 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.99 -1.10 63 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 8.89 -1.30 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 9.94 -1.38 62 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 11.06 -1.53 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 12.25 -1.62 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 13.50 -1.78 62 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 14.81 -1.87 62 0 450 0
30DEC26 102.50 P 0.00 0.00 0.00 16.19 -2.04 62 300 308 +255
30DEC26 105.00 P 0.00 0.00 0.00 17.63 -2.16 62 300 304 +296
30DEC26 107.50 P 0.00 0.00 0.00 19.13 -2.25 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 20.95 -2.22 63 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 22.57 -2.19 64 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 23.70 -2.84 62 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 25.87 -2.50 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.47 -2.75 63 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.14 -2.95 63 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 31.19 -2.88 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.99 -3.04 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.77 -3.25 63 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 36.93 -3.12 64 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 38.69 -3.46 63 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 40.79 -3.42 64 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 42.77 -3.60 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.84 -3.63 64 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 46.88 -3.43 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 49.15 -3.77 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 51.63 -3.17 66 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 53.81 -3.06 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 56.00 -3.54 66 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 58.23 -3.52 67 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 60.10 -3.96 65 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 62.70 -3.62 67 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 65.04 -3.52 68 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 67.22 -3.64 67 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 69.18 -3.95 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 71.37 -4.18 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 73.90 -3.95 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 76.60 -3.65 69 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 78.92 -3.63 69 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 80.84 -4.07 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.60 -3.67 70 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 85.53 -4.14 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 88.10 -3.93 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 90.18 -4.24 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 92.76 -4.03 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 95.16 -4.08 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 97.62 -4.11 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 102.29 -4.27 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 107.21 -4.00 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 112.04 -4.17 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 116.98 -4.15 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 121.90 -3.94 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 126.75 -4.07 69 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 131.52 -4.28 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 136.76 -4.04 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 141.50 -4.30 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 146.50 -4.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 151.50 -4.30 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 156.50 -4.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 161.50 -4.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 166.50 -4.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 171.50 -4.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 176.50 -4.30 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 181.50 -4.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 186.50 -4.30 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 191.50 -4.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 196.50 -4.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.72 -0.50 60 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 4.35 -0.58 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.03 -0.69 60 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.83 -0.68 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.62 -0.82 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.50 -0.92 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.48 -0.92 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.46 -0.78 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.48 -0.79 61 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 11.51 -0.91 60 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.64 -1.08 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 13.84 -1.10 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.10 -1.18 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.39 -1.37 60 0 15 0
30MAR27 100.00 P 17.80 17.80 17.80 17.75 -1.47 60 15 15 +15
30MAR27 102.50 P 0.00 0.00 0.00 19.18 -1.57 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.64 -1.68 60 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 22.13 -1.73 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.79 -1.19 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.02 -1.64 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.43 -2.58 59 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 28.09 -2.60 59 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 30.26 -2.44 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.15 -2.37 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.00 -2.28 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.73 -2.51 61 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 37.52 -2.69 60 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 39.50 -2.83 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.52 -2.77 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 43.43 -2.97 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.56 -2.83 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 47.49 -3.05 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.52 -3.15 61 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 51.72 -3.07 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 53.55 -3.38 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 55.59 -3.51 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 57.90 -3.38 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 60.05 -3.29 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 62.20 -3.51 62 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 64.37 -3.37 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 66.61 -3.33 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 69.24 -2.89 64 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 71.49 -2.93 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 73.53 -3.21 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 75.55 -2.60 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 77.99 -2.44 64 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 80.44 -3.16 65 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 82.57 -2.48 64 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 83.78 -3.62 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 86.07 -3.68 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 88.38 -3.73 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 90.72 -3.75 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 93.08 -3.76 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 95.43 -3.81 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 97.79 -3.94 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 102.53 -4.03 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 107.29 -3.97 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 112.12 -4.09 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 116.98 -4.15 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 121.90 -4.02 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 126.75 -4.12 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 131.63 -4.19 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 136.76 -4.04 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 141.53 -4.27 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 146.50 -4.30 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 151.50 -4.30 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 156.50 -4.30 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 161.50 -4.30 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 166.50 -4.30 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 171.74 -4.06 71 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 176.74 -4.06 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 181.50 -4.30 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 186.50 -4.30 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.62 -0.43 60 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 6.43 -0.41 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.21 -0.57 60 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.04 -0.61 59 0 0 0
29JUN27 75.00 P 8.50 8.50 8.50 8.94 -0.73 59 2 2 0
29JUN27 77.50 P 0.00 0.00 0.00 9.91 -0.79 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.88 -1.06 59 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.98 -0.85 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.10 -0.91 58 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 14.06 -1.12 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 15.27 -1.20 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 16.43 -1.77 57 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 17.75 -1.41 57 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 19.19 -1.46 58 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 20.58 -1.52 58 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 22.03 -1.59 57 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 23.52 -1.67 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.05 -1.79 57 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 26.63 -1.80 57 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 28.25 -2.21 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 29.91 -2.27 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 31.95 -1.67 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.76 -1.62 59 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 34.62 -2.58 56 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.74 -2.34 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 38.57 -2.40 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 40.51 -2.24 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 42.38 -2.45 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.27 -2.52 58 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 46.21 -2.47 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 48.13 -2.73 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.82 -3.08 57 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 52.33 -2.74 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.40 -2.71 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.42 -2.67 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 58.43 -2.69 59 0 167 0
TOTAL PUT 1,563 26,073 +1,038
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$ 30.860
17JUL26 20.00 C 0.00 0.00 0.00 10.86 +0.51 0 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 9.86 +0.65 0 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 8.86 +0.62 0 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 7.86 +0.52 0 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 6.86 +0.47 0 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 5.86 +0.61 0 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 4.86 +0.66 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 3.86 +0.61 0 0 15 0
17JUL26 28.00 C 0.00 0.00 0.00 2.90 +0.62 113 0 60 0
17JUL26 29.00 C 2.48 2.48 2.48 1.86 +0.47 0 1 84 0
17JUL26 30.00 C 0.50 1.54 0.50 0.97 +0.27 62 84 182 -50
17JUL26 31.00 C 0.21 0.69 0.21 0.35 +0.09 64 83 234 +3
17JUL26 32.00 C 0.04 0.25 0.04 0.08 -0.01 65 47 133 -20
17JUL26 33.00 C 0.05 0.05 0.05 0.02 0.00 73 4 31 +2
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 9.94 +0.67 150 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 8.87 +0.60 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 7.90 +0.53 103 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 6.87 +0.47 0 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 5.94 +0.59 90 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 4.88 +0.64 52 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 3.90 +0.61 52 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 2.96 +0.50 52 0 0 0
24JUL26 29.00 C 2.04 2.04 2.04 2.07 +0.37 49 15 155 +15
24JUL26 30.00 C 0.00 0.00 0.00 1.34 +0.25 49 0 45 0
24JUL26 31.00 C 0.79 0.87 0.79 0.81 +0.16 50 48 56 +31
24JUL26 32.00 C 0.00 0.00 0.00 0.46 +0.11 52 0 50 0
24JUL26 33.00 C 0.00 0.00 0.00 0.23 +0.06 52 0 17 0
24JUL26 34.00 C 0.21 0.21 0.21 0.11 +0.03 53 1 2 +1
24JUL26 35.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 6 0
24JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 54 0 3 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.04 +0.84 178 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.54 +0.77 170 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.87 +0.52 0 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.94 +0.67 126 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.87 +0.59 0 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 8.10 +0.67 127 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 7.08 +0.68 110 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.05 +0.67 93 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 4.89 +0.50 53 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 3.92 +0.48 51 0 250 0
30JUL26 28.00 C 0.00 0.00 0.00 2.96 +0.41 45 0 674 0
30JUL26 29.00 C 2.35 2.38 2.35 2.23 +0.44 52 11 1,086 -10
30JUL26 30.00 C 1.16 2.00 1.16 1.52 +0.25 50 248 1,096 -10
30JUL26 31.00 C 0.74 1.45 0.74 1.00 +0.17 50 63 2,298 -13
30JUL26 32.00 C 0.80 0.96 0.72 0.64 +0.12 51 39 1,738 +5
30JUL26 33.00 C 0.56 0.59 0.45 0.38 +0.07 51 156 1,631 +35
30JUL26 34.00 C 0.34 0.43 0.29 0.22 +0.04 51 141 1,912 -30
30JUL26 35.00 C 0.20 0.28 0.19 0.12 +0.02 51 62 779 +4
30JUL26 36.00 C 0.10 0.18 0.10 0.07 +0.01 52 212 1,228 +30
30JUL26 37.00 C 0.10 0.10 0.10 0.03 0.00 50 1 1,347 +1
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 53 0 4,054 0
30JUL26 39.00 C 0.03 0.03 0.03 0.01 0.00 53 20 479 -20
30JUL26 40.00 C 0.03 0.03 0.03 0.01 0.00 58 5 802 -5
30JUL26 41.00 C 0.03 0.03 0.03 0.01 0.00 62 2 621 -2
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 12.04 +0.77 112 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.54 +0.76 107 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.89 +0.54 80 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.94 +0.64 82 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.89 +0.59 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.10 +0.67 79 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.08 +0.67 69 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.05 +0.67 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.04 +0.42 50 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 4.23 +0.46 50 0 266 0
28AUG26 28.00 C 3.40 3.52 3.40 3.46 +0.42 49 3 389 +2
28AUG26 29.00 C 2.93 2.93 2.90 2.87 +0.32 50 3 327 0
28AUG26 30.00 C 1.85 2.71 1.85 2.32 +0.26 50 98 478 -18
28AUG26 31.00 C 1.97 2.15 1.83 1.88 +0.25 50 13 523 +4
28AUG26 32.00 C 1.83 1.83 1.52 1.48 +0.21 50 40 158 +16
28AUG26 33.00 C 1.29 1.29 1.25 1.15 +0.17 50 2 469 0
28AUG26 34.00 C 1.05 1.05 1.05 0.88 +0.13 50 1 447 +1
28AUG26 35.00 C 0.00 0.00 0.00 0.66 +0.09 49 0 683 0
28AUG26 36.00 C 0.47 0.74 0.47 0.49 +0.06 49 37 982 0
28AUG26 37.00 C 0.55 0.55 0.55 0.37 +0.06 49 2 306 +2
28AUG26 38.00 C 0.38 0.44 0.37 0.27 +0.04 49 24 345 +19
28AUG26 39.00 C 0.34 0.34 0.29 0.20 +0.03 50 3 471 -3
28AUG26 40.00 C 0.24 0.29 0.24 0.14 +0.02 49 4 910 +1
28AUG26 41.00 C 0.21 0.21 0.21 0.10 +0.01 49 38 1,312 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 395 0
28AUG26 43.00 C 0.14 0.14 0.14 0.05 0.00 49 10 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 282 0
28AUG26 46.00 C 0.06 0.06 0.06 0.02 +0.01 51 5 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.87 +0.67 62 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.53 +0.69 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.04 +0.77 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.54 +0.76 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.06 +0.71 79 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.04 +0.74 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.04 +0.74 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.10 +0.67 60 0 0 0
29SEP26 24.00 C 7.50 7.50 7.50 7.11 +0.54 54 1 100 -1
29SEP26 25.00 C 0.00 0.00 0.00 6.12 +0.33 47 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.54 +0.51 53 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.82 +0.47 52 0 1,256 0
29SEP26 28.00 C 4.00 4.00 4.00 4.06 +0.32 49 1 360 0
29SEP26 29.00 C 3.57 3.57 3.57 3.47 +0.30 49 15 314 +15
29SEP26 30.00 C 3.32 3.32 3.05 2.97 +0.28 49 61 1,025 +29
29SEP26 31.00 C 2.76 2.83 2.60 2.53 +0.27 49 60 754 +21
29SEP26 32.00 C 1.75 1.75 1.75 2.14 +0.24 49 2 857 -2
29SEP26 33.00 C 1.74 2.03 1.74 1.79 +0.22 49 2 628 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 +0.20 49 0 648 0
29SEP26 35.00 C 1.38 1.48 1.38 1.22 +0.15 49 16 1,169 -15
29SEP26 36.00 C 1.19 1.27 1.16 1.00 +0.13 49 4 392 0
29SEP26 37.00 C 0.96 1.00 0.96 0.82 +0.12 49 31 1,094 +10
29SEP26 38.00 C 0.77 0.77 0.77 0.66 +0.09 49 1 574 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 +0.09 49 0 294 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 +0.06 49 0 586 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 +0.05 49 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 0.00 48 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 0.00 49 0 186 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 12.04 +0.71 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.56 +0.72 70 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.06 +0.66 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.04 +0.66 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.04 +0.55 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.13 +0.45 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.43 +0.54 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.55 +0.41 50 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.89 +0.45 51 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.22 +0.43 50 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.50 +0.30 48 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 3.93 +0.30 48 0 128 0
29OCT26 30.00 C 3.59 3.59 3.59 3.44 +0.27 48 15 137 -15
29OCT26 31.00 C 0.00 0.00 0.00 2.96 +0.21 48 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 2.59 +0.21 48 0 60 0
29OCT26 33.00 C 0.00 0.00 0.00 2.26 +0.23 48 0 297 0
29OCT26 34.00 C 0.00 0.00 0.00 1.93 +0.18 48 0 105 0
29OCT26 35.00 C 1.72 1.72 1.72 1.65 +0.17 48 5 87 +5
29OCT26 36.00 C 0.00 0.00 0.00 1.40 +0.14 48 0 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.18 +0.12 48 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 1.00 +0.10 48 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.84 +0.08 48 0 16 0
29OCT26 40.00 C 0.86 0.93 0.84 0.71 +0.07 48 3 9 +3
30DEC26 19.00 C 0.00 0.00 0.00 12.04 +0.49 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.56 +0.45 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.12 +0.44 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.24 +0.42 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.48 +0.47 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.68 +0.46 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.99 +0.50 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.26 +0.46 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.60 +0.45 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 +0.44 49 0 105 0
30DEC26 28.00 C 5.36 5.36 5.36 5.29 +0.38 48 15 172 -15
30DEC26 29.00 C 4.89 4.89 4.89 4.74 +0.29 47 10 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.27 +0.28 48 0 115 0
30DEC26 31.00 C 0.00 0.00 0.00 3.83 +0.25 47 0 102 0
30DEC26 32.00 C 3.72 3.72 3.72 3.45 +0.27 48 8 647 0
30DEC26 33.00 C 0.00 0.00 0.00 3.09 +0.25 48 0 148 0
30DEC26 34.00 C 3.06 3.06 3.06 2.75 +0.22 48 1 463 -1
30DEC26 35.00 C 0.00 0.00 0.00 2.44 +0.18 48 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.17 +0.18 48 0 1,426 0
30DEC26 37.00 C 2.06 2.06 2.06 1.91 +0.14 48 10 427 +10
30DEC26 38.00 C 0.00 0.00 0.00 1.70 +0.14 47 0 414 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.12 47 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.32 +0.10 47 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 +0.10 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 +0.07 47 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 +0.07 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 +0.07 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.05 47 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 +0.05 47 0 215 0
30DEC26 47.00 C 0.62 0.78 0.62 0.53 +0.05 47 16 386 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.46 +0.03 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 +0.03 47 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 +0.04 47 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 +0.02 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 0.00 47 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 12.40 +0.42 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.97 +0.40 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.57 +0.41 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.91 +0.53 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.06 +0.43 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.43 +0.51 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.59 +0.37 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.07 +0.49 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.42 +0.41 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.86 +0.42 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.29 +0.39 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.67 +0.23 47 0 166 0
30MAR27 30.00 C 5.33 5.58 5.33 5.21 +0.42 47 71 252 +23
30MAR27 31.00 C 4.89 5.26 4.89 4.78 +0.21 47 30 319 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.39 +0.36 47 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 4.04 +0.38 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 +0.22 47 0 289 0
30MAR27 35.00 C 3.09 3.09 3.09 3.40 +0.25 47 15 96 0
30MAR27 36.00 C 3.19 3.19 3.19 3.11 +0.20 47 16 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.84 +0.19 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 +0.18 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.35 +0.16 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.15 +0.15 47 0 73 0
30MAR27 41.00 C 0.00 0.00 0.00 1.95 +0.14 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.77 +0.11 47 0 54 0
30MAR27 43.00 C 1.90 1.90 1.76 1.62 +0.11 47 18 27 +18
30MAR27 44.00 C 0.00 0.00 0.00 1.47 +0.11 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.33 +0.09 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.22 +0.08 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.11 +0.08 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 +0.07 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.91 +0.06 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 +0.05 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.64 +0.03 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 +0.04 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.79 +0.46 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.40 +0.46 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.00 +0.45 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.23 +0.43 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.51 +0.42 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.81 +0.37 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.14 +0.34 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.53 +0.32 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.15 +0.51 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.35 +0.36 45 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.85 +0.36 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.36 +0.32 45 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.92 +0.30 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.51 +0.29 46 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.13 +0.27 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.77 +0.25 46 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.44 +0.22 46 0 105 0
29JUN27 35.00 C 4.10 4.18 4.10 4.14 +0.21 46 18 22 +10
29JUN27 36.00 C 0.00 0.00 0.00 3.85 +0.18 46 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.59 +0.17 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.35 +0.17 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.09 +0.21 46 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.80 +0.11 46 0 11 0
29JUN27 41.00 C 0.00 0.00 0.00 2.62 +0.11 46 0 17 0
29JUN27 42.00 C 2.54 2.54 2.54 2.45 +0.11 46 6 26 +6
29JUN27 43.00 C 2.30 2.30 2.30 2.28 +0.10 46 3 31 +3
TOTAL CALL 1,980 65,914 +115
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 177 0 50 0
17JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 12 0
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
17JUL26 28.00 P 0.02 0.02 0.02 0.01 -0.02 90 1 37 -1
17JUL26 29.00 P 0.02 0.02 0.02 0.01 -0.14 61 5 260 -5
17JUL26 30.00 P 0.55 0.55 0.07 0.12 -0.34 65 102 257 +10
17JUL26 31.00 P 0.57 0.57 0.30 0.51 -0.52 67 46 97 +4
17JUL26 32.00 P 1.42 1.42 0.80 1.25 -0.60 73 28 75 +15
17JUL26 33.00 P 1.64 1.77 1.58 2.21 -0.63 97 98 108 +82
17JUL26 34.00 P 0.00 0.00 0.00 3.23 -0.57 136 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 4.18 -0.63 139 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 5.17 -0.64 156 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 6.17 -0.63 179 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 7.17 -0.63 201 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 8.17 -0.63 222 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 9.17 -0.63 241 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
24JUL26 27.00 P 0.08 0.08 0.08 0.07 -0.09 53 10 30 +10
24JUL26 28.00 P 0.19 0.21 0.19 0.17 -0.18 52 10 80 0
24JUL26 29.00 P 0.65 0.66 0.29 0.39 -0.26 52 42 113 +22
24JUL26 30.00 P 1.16 1.16 0.57 0.76 -0.36 52 54 142 +12
24JUL26 31.00 P 1.03 1.31 1.03 1.31 -0.43 53 43 83 +23
24JUL26 32.00 P 1.55 1.55 1.55 2.02 -0.46 55 10 25 +10
24JUL26 33.00 P 0.00 0.00 0.00 2.86 -0.51 58 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 3.61 -0.72 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 4.64 -0.65 51 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 5.60 -0.49 0 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 6.59 -0.47 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 7.65 -0.44 78 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 8.55 -0.53 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 609 0
30JUL26 24.00 P 0.03 0.03 0.02 0.01 -0.02 52 7 852 -5
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 707 0
30JUL26 26.00 P 0.09 0.09 0.08 0.07 -0.09 50 24 1,009 0
30JUL26 27.00 P 0.21 0.21 0.14 0.17 -0.13 51 161 1,296 +12
30JUL26 28.00 P 0.60 0.60 0.26 0.34 -0.20 51 61 794 +22
30JUL26 29.00 P 1.00 1.00 0.60 0.63 -0.26 51 20 1,266 +20
30JUL26 30.00 P 1.02 1.07 0.83 1.03 -0.34 51 77 1,356 +56
30JUL26 31.00 P 1.61 1.61 1.28 1.49 -0.48 48 196 988 +56
30JUL26 32.00 P 2.20 2.20 1.99 2.17 -0.52 49 10 985 -1
30JUL26 33.00 P 2.66 2.92 2.66 3.01 -0.57 53 40 793 -2
30JUL26 34.00 P 0.00 0.00 0.00 3.76 -0.59 46 0 1,522 0
30JUL26 35.00 P 0.00 0.00 0.00 4.71 -0.58 50 0 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 5.68 -0.44 53 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 6.65 -0.42 54 0 699 0
30JUL26 38.00 P 7.32 7.32 7.32 7.65 -0.44 60 1 157 0
30JUL26 39.00 P 0.00 0.00 0.00 8.69 -0.40 74 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 9.67 -0.40 76 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.41 -0.80 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.47 -0.66 0 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 12.60 -0.44 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.41 -0.66 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.53 -0.53 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.51 -0.56 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.65 -0.42 106 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.55 -0.70 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 318 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 353 0
28AUG26 24.00 P 0.19 0.19 0.18 0.17 -0.08 49 45 481 -11
28AUG26 25.00 P 0.30 0.30 0.28 0.29 -0.10 49 102 406 +85
28AUG26 26.00 P 0.48 0.51 0.38 0.45 -0.14 49 123 452 +69
28AUG26 27.00 P 0.70 0.70 0.61 0.67 -0.19 49 52 368 +20
28AUG26 28.00 P 0.88 0.88 0.88 0.96 -0.26 48 1 540 -1
28AUG26 29.00 P 1.18 1.26 1.18 1.33 -0.29 48 18 672 +15
28AUG26 30.00 P 2.20 2.20 1.60 1.78 -0.34 48 63 1,030 +29
28AUG26 31.00 P 2.34 2.35 2.11 2.28 -0.43 47 58 1,166 +22
28AUG26 32.00 P 3.08 3.08 3.08 3.04 -0.34 51 31 446 -4
28AUG26 33.00 P 3.47 3.47 3.47 3.74 -0.44 51 5 642 0
28AUG26 34.00 P 0.00 0.00 0.00 4.42 -0.37 50 0 822 0
28AUG26 35.00 P 0.00 0.00 0.00 5.22 -0.52 50 0 228 0
28AUG26 36.00 P 0.00 0.00 0.00 6.06 -0.54 51 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.06 -0.22 56 0 261 0
28AUG26 38.00 P 0.00 0.00 0.00 7.84 -0.57 51 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 8.73 -0.60 48 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 9.70 -0.53 50 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 10.62 -0.68 42 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.68 -0.60 55 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 12.66 -0.49 56 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.60 -0.54 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.59 -0.47 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.56 -0.56 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.65 -0.46 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.55 -0.70 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 387 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 49 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.06 49 0 451 0
29SEP26 23.00 P 0.26 0.26 0.26 0.28 -0.08 49 1 1,322 -1
29SEP26 24.00 P 0.41 0.43 0.39 0.42 -0.10 48 57 1,125 +32
29SEP26 25.00 P 0.59 0.59 0.59 0.60 -0.12 48 15 809 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.16 48 0 474 0
29SEP26 27.00 P 0.00 0.00 0.00 1.12 -0.20 48 0 1,543 0
29SEP26 28.00 P 1.66 1.66 1.33 1.46 -0.25 48 43 978 -15
29SEP26 29.00 P 2.20 2.20 1.69 1.88 -0.28 48 35 1,192 +30
29SEP26 30.00 P 2.80 2.80 2.12 2.37 -0.30 48 87 2,258 +32
29SEP26 31.00 P 2.89 2.89 2.89 2.91 -0.35 48 17 3,290 -13
29SEP26 32.00 P 0.00 0.00 0.00 3.50 -0.40 48 0 3,498 0
29SEP26 33.00 P 0.00 0.00 0.00 4.26 -0.47 50 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 4.89 -0.46 48 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.64 -0.70 48 0 1,504 0
29SEP26 36.00 P 0.00 0.00 0.00 6.26 -0.61 44 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.09 -0.61 44 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 7.93 -0.66 43 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 8.80 -0.58 42 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.82 -0.53 46 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 10.85 -0.45 50 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.70 -0.58 45 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 12.66 -0.68 45 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 13.61 -0.67 39 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.59 -0.71 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.63 -0.65 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.65 -0.60 53 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 17.55 -0.70 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.57 -0.68 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.40 -0.81 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.08 -0.65 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.56 -0.67 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.88 -0.86 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.46 -0.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.09 -0.64 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.04 48 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.32 -0.09 48 0 17 0
29OCT26 23.00 P 0.43 0.43 0.43 0.46 -0.10 48 5 219 +5
29OCT26 24.00 P 0.00 0.00 0.00 0.65 -0.11 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.87 -0.14 48 0 71 0
29OCT26 26.00 P 1.02 1.13 1.02 1.14 -0.20 48 9 252 +3
29OCT26 27.00 P 0.00 0.00 0.00 1.45 -0.22 47 0 199 0
29OCT26 28.00 P 1.67 1.69 1.65 1.81 -0.28 47 4 398 +1
29OCT26 29.00 P 0.00 0.00 0.00 2.28 -0.26 47 0 201 0
29OCT26 30.00 P 3.06 3.06 2.71 2.78 -0.29 47 50 156 +31
29OCT26 31.00 P 3.60 3.60 3.18 3.33 -0.32 47 31 350 -30
29OCT26 32.00 P 0.00 0.00 0.00 3.93 -0.36 48 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 4.64 -0.33 48 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.27 -0.49 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.91 -0.57 46 0 3 0
29OCT26 36.00 P 0.00 0.00 0.00 6.67 -0.49 46 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 7.50 -0.49 47 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 8.38 -0.43 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.19 -0.48 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.95 -0.63 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 1,395 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.07 47 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.09 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.11 47 0 630 0
30DEC26 23.00 P 0.78 0.78 0.78 0.82 -0.15 47 120 546 +120
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.14 47 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.19 46 0 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.19 46 0 692 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 -0.25 46 0 828 0
30DEC26 28.00 P 2.54 2.54 2.26 2.46 -0.29 46 6 485 +2
30DEC26 29.00 P 2.93 2.93 2.93 2.90 -0.35 46 1 627 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.32 46 0 2,862 0
30DEC26 31.00 P 4.34 4.34 3.96 3.97 -0.35 46 26 773 -11
30DEC26 32.00 P 4.60 4.60 4.29 4.61 -0.29 47 44 1,865 -34
30DEC26 33.00 P 5.03 5.03 5.03 5.21 -0.42 46 15 666 -15
30DEC26 34.00 P 5.55 5.55 5.55 5.91 -0.38 47 2 425 -2
30DEC26 35.00 P 7.09 7.09 7.09 6.61 -0.44 47 2 1,163 +2
30DEC26 36.00 P 0.00 0.00 0.00 7.35 -0.47 47 0 508 0
30DEC26 37.00 P 7.98 7.98 7.98 8.13 -0.48 47 1 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 8.95 -0.35 48 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 -0.58 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.53 -0.43 47 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 11.35 -0.49 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.13 -0.58 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.98 -0.63 44 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.01 -0.51 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.87 -0.58 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.93 -0.44 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.86 -0.45 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.64 -0.62 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.58 -0.67 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.66 -0.55 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.08 -0.65 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.56 -0.67 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.06 -0.68 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.50 -0.74 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.09 -0.64 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.06 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 -0.07 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 -0.07 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 -0.14 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 -0.16 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.59 -0.17 46 0 431 0
30MAR27 25.00 P 1.99 1.99 1.86 1.92 -0.19 46 14 102 -8
30MAR27 26.00 P 2.38 2.38 2.38 2.29 -0.22 46 15 303 +15
30MAR27 27.00 P 2.80 2.80 2.80 2.69 -0.24 45 15 853 0
30MAR27 28.00 P 3.26 3.26 2.93 3.14 -0.26 46 19 588 0
30MAR27 29.00 P 3.77 3.77 3.48 3.63 -0.27 45 130 473 +115
30MAR27 30.00 P 4.03 4.03 4.03 4.13 -0.29 45 21 1,181 -21
30MAR27 31.00 P 4.71 4.71 4.43 4.72 -0.30 46 47 122 -12
30MAR27 32.00 P 5.31 5.31 5.25 5.32 -0.26 46 19 144 0
30MAR27 33.00 P 5.72 5.72 5.72 5.93 -0.28 46 15 158 +11
30MAR27 34.00 P 6.45 6.45 6.43 6.45 -0.41 44 30 147 -17
30MAR27 35.00 P 7.25 7.25 7.11 7.23 -0.39 45 30 95 0
30MAR27 36.00 P 0.00 0.00 0.00 7.88 -0.47 45 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.62 -0.49 45 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.38 -0.53 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.15 -0.51 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 10.95 -0.55 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.76 -0.56 45 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.59 -0.57 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.44 -0.60 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 -0.40 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.29 -0.48 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.30 -0.38 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.07 -0.52 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.08 -0.43 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.02 -0.42 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.70 -0.68 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.25 -0.51 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.66 -0.57 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.08 -0.66 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.54 -0.70 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.09 -0.64 0 0 0 0
29JUN27 19.00 P 0.85 0.85 0.85 0.78 -0.09 47 5 30 0
29JUN27 19.50 P 0.94 0.94 0.89 0.88 -0.11 47 10 32 +5
29JUN27 20.00 P 1.00 1.00 0.98 1.00 -0.11 47 15 126 +5
29JUN27 21.00 P 1.24 1.24 1.24 1.23 -0.14 47 5 10 +5
29JUN27 22.00 P 0.00 0.00 0.00 1.49 -0.19 46 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 -0.15 47 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.18 -0.17 47 0 3,760 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 -0.19 47 0 360 0
29JUN27 26.00 P 2.91 2.91 2.91 2.97 -0.20 47 5 260 +5
29JUN27 27.00 P 0.00 0.00 0.00 3.41 -0.23 47 0 219 0
29JUN27 28.00 P 3.88 3.88 3.81 3.89 -0.25 47 18 45 +16
29JUN27 29.00 P 0.00 0.00 0.00 4.40 -0.28 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.95 -0.29 47 0 18 0
29JUN27 31.00 P 5.78 5.78 5.78 5.52 -0.32 47 110 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.13 -0.33 47 0 105 0
29JUN27 33.00 P 6.55 6.55 6.55 6.75 -0.35 47 80 64 -80
29JUN27 34.00 P 0.00 0.00 0.00 7.41 -0.37 47 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 7.92 -0.38 46 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.55 -0.55 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.38 -0.46 46 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.11 -0.48 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.86 -0.51 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.61 -0.53 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.41 -0.64 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.20 -0.55 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.01 -0.58 46 0 0 0
TOTAL PUT 2,718 96,650 +740
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$ 4.630
30JUL26 3.70 C 0.00 0.00 0.00 0.94 +0.07 61 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.84 +0.06 54 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.07 52 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 +0.01 50 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 3 0
30JUL26 5.25 C 0.04 0.05 0.02 0.02 -0.01 48 58 1,875 +53
30JUL26 5.50 C 0.02 0.02 0.02 0.01 0.00 52 142 337 +128
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 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 89 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 0.00 119 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 175 0 71 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 +0.06 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.87 +0.03 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 +0.06 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.71 +0.06 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.50 +0.04 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 +0.05 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.26 +0.03 51 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.19 +0.02 51 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 +0.01 54 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 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 85 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 +0.08 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 +0.07 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 +0.08 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 +0.07 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.06 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.06 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.03 48 0 15 0
29SEP26 5.00 C 0.26 0.26 0.26 0.27 +0.02 48 4 10 +4
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 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 56 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 106 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 113 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 130 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 1.05 +0.05 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.97 +0.07 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.90 +0.05 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.70 +0.06 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.64 +0.02 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 +0.03 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 +0.04 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.05 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 +0.05 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 +0.03 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 +0.04 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 +0.04 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.38 +0.02 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 +0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.02 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.01 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 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 72 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 75 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 78 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 +0.05 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.21 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 +0.04 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 +0.03 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 +0.03 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JUN27 3.70 C 0.00 0.00 0.00 1.35 +0.06 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.29 +0.06 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.17 +0.06 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.06 +0.06 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.01 +0.06 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 +0.06 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 +0.05 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.87 +0.06 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.78 +0.05 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 +0.05 49 0 19 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 +0.04 49 0 34 0
29JUN27 5.50 C 0.00 0.00 0.00 0.54 +0.04 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 +0.04 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 +0.04 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 +0.03 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.01 48 0 1 0
TOTAL CALL 204 12,360 +185
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 54 0 50 0
30JUL26 4.00 P 0.02 0.02 0.02 0.02 -0.01 56 76 99 +76
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.01 55 0 88 0
30JUL26 4.20 P 0.03 0.04 0.03 0.05 -0.01 56 89 184 -11
30JUL26 4.30 P 0.07 0.07 0.07 0.07 -0.01 55 15 63 +15
30JUL26 4.40 P 0.06 0.06 0.06 0.10 -0.02 55 40 23 -17
30JUL26 4.50 P 0.14 0.14 0.11 0.13 -0.03 53 180 276 0
30JUL26 4.60 P 0.15 0.15 0.15 0.18 -0.03 54 90 100 +50
30JUL26 4.70 P 0.00 0.00 0.00 0.23 -0.04 53 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.05 56 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 -0.06 56 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 -0.07 55 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.66 -0.06 60 0 1,704 0
30JUL26 5.50 P 0.00 0.00 0.00 0.90 -0.05 69 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.15 -0.07 82 0 44 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 -0.03 99 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.66 -0.03 111 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 1.90 -0.04 114 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.15 -0.04 123 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 -0.04 133 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.65 -0.04 141 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.90 -0.04 149 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.15 -0.04 156 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.40 -0.04 164 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.65 -0.04 171 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.90 -0.04 178 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.15 -0.05 184 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.40 -0.05 191 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.65 -0.04 197 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.90 -0.04 203 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.15 -0.04 209 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.40 -0.04 214 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.90 -0.04 224 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.42 -0.02 253 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.92 -0.02 263 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 -0.02 51 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.01 53 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.02 51 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.31 -0.02 52 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 -0.03 51 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 -0.03 53 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 -0.04 54 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 -0.04 55 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.76 -0.05 56 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.97 -0.03 58 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.19 -0.04 60 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 -0.03 65 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.68 -0.02 72 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.92 -0.02 75 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.17 -0.02 81 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.42 -0.02 87 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.67 -0.02 92 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.92 -0.02 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.17 -0.03 102 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.40 -0.04 98 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.67 -0.02 111 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.92 -0.02 115 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.17 -0.03 119 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.42 -0.03 123 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.67 -0.02 127 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.92 -0.02 131 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.02 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29SEP26 4.50 P 0.30 0.30 0.30 0.34 -0.01 50 50 51 +50
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 50 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29SEP26 4.80 P 0.48 0.48 0.48 0.50 -0.04 49 6 6 +6
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.04 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.05 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.05 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.06 51 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.06 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 -0.07 55 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.03 58 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.04 59 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 -0.02 63 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.02 68 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 -0.05 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.02 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 -0.05 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.07 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.06 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.92 -0.05 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.17 -0.05 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.42 -0.05 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.67 -0.05 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.92 -0.02 102 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 -0.06 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.41 -0.07 104 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.91 -0.06 109 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.42 -0.05 118 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.92 -0.05 122 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.41 -0.07 123 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.91 -0.06 127 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.41 -0.06 131 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.91 -0.06 135 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.41 -0.07 138 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.91 -0.07 142 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.41 -0.07 145 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.91 -0.07 149 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.41 -0.06 152 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.91 -0.06 155 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.41 -0.06 158 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.91 -0.06 161 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.41 -0.03 163 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.91 -0.06 166 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.41 -0.06 169 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.91 -0.06 171 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.41 -0.06 173 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.41 -0.06 178 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.41 -0.06 182 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.41 -0.06 187 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.41 -0.06 191 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 -0.04 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.49 -0.04 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.71 -0.05 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.94 -0.05 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.17 -0.05 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.42 -0.02 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.67 -0.05 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.92 -0.05 66 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.01 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.01 47 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.02 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.01 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.04 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 -0.04 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.04 50 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.04 50 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 -0.05 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 -0.04 51 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.44 -0.05 52 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 -0.04 53 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 -0.05 55 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 -0.05 57 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 -0.06 58 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.06 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 -0.05 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.17 -0.05 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.42 -0.05 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.67 -0.05 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.92 -0.05 73 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.16 -0.06 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.41 -0.07 75 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.91 -0.06 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.42 -0.05 85 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.92 -0.05 88 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.41 -0.07 89 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.91 -0.06 92 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.41 -0.06 95 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.91 -0.06 98 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.41 -0.07 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.91 -0.07 103 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.41 -0.07 105 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.91 -0.07 108 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.41 -0.06 110 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.91 -0.06 112 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.41 -0.06 114 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.91 -0.06 116 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.48 -0.01 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 -0.01 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 -0.01 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 0.00 48 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.02 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 -0.01 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 -0.01 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.02 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 -0.03 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.03 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 -0.03 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.04 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.03 50 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.03 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.04 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.04 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 -0.04 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.95 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 -0.04 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 -0.05 51 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 -0.06 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 -0.05 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.17 -0.05 57 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.42 -0.05 59 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.67 -0.05 61 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.92 -0.05 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.16 -0.06 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.41 -0.07 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.91 -0.06 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.42 -0.05 72 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.92 -0.05 75 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.41 -0.07 76 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.91 -0.06 78 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.41 -0.06 81 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.91 -0.06 83 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.41 -0.07 85 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.91 -0.07 88 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.41 -0.07 90 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.02 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.02 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 -0.02 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 -0.03 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.73 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.92 -0.04 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.12 -0.04 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 -0.04 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.05 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.74 -0.04 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.95 -0.05 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.16 -0.05 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.38 -0.05 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.60 -0.05 26 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.05 -0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
TOTAL PUT 546 5,936 +169
ALL CONTRACTS TOTAL 1,057,242 18,960,730 +286,892
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED